Schneider National, Inc. (SNDR)
NYSE: SNDR · Real-Time Price · USD
22.65
-0.82 (-3.49%)
At close: Mar 28, 2025, 4:00 PM
23.01
+0.36 (1.59%)
After-hours: Mar 28, 2025, 5:20 PM EDT
Schneider National Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 22.72 | 22.95 | 22.69 | 22.80 | - | -2.85% | 73,276 |
| Mar 27, 2025 | 23.32 | 23.52 | 23.11 | 23.47 | 23.47 | 0.09% | 494,361 |
| Mar 26, 2025 | 23.16 | 23.48 | 23.02 | 23.45 | 23.45 | 0.43% | 606,875 |
| Mar 25, 2025 | 23.66 | 23.81 | 23.17 | 23.35 | 23.35 | -1.52% | 552,700 |
| Mar 24, 2025 | 23.44 | 23.75 | 23.33 | 23.71 | 23.71 | 2.42% | 625,198 |
| Mar 21, 2025 | 22.92 | 23.19 | 22.55 | 23.15 | 23.15 | - | 1,201,045 |
| Mar 20, 2025 | 23.05 | 23.38 | 22.98 | 23.15 | 23.15 | -0.17% | 1,047,880 |
| Mar 19, 2025 | 23.66 | 23.86 | 22.88 | 23.19 | 23.19 | -2.15% | 844,264 |
| Mar 18, 2025 | 23.91 | 23.95 | 23.45 | 23.70 | 23.70 | -1.29% | 668,307 |
| Mar 17, 2025 | 23.59 | 24.10 | 23.59 | 24.01 | 24.01 | 1.09% | 782,453 |
| Mar 14, 2025 | 23.51 | 23.77 | 23.17 | 23.75 | 23.75 | 1.45% | 671,582 |
| Mar 13, 2025 | 23.94 | 23.99 | 22.99 | 23.41 | 23.32 | -2.05% | 1,510,160 |
| Mar 12, 2025 | 24.47 | 24.66 | 23.70 | 23.90 | 23.81 | -2.09% | 1,103,740 |
| Mar 11, 2025 | 25.47 | 25.54 | 24.34 | 24.41 | 24.31 | -4.01% | 1,148,047 |
| Mar 10, 2025 | 25.19 | 26.02 | 25.19 | 25.43 | 25.33 | -0.31% | 1,017,325 |
| Mar 7, 2025 | 25.28 | 25.58 | 24.93 | 25.51 | 25.41 | 0.83% | 931,954 |
| Mar 6, 2025 | 25.08 | 25.52 | 25.02 | 25.30 | 25.20 | -0.12% | 894,331 |
| Mar 5, 2025 | 25.32 | 25.76 | 25.05 | 25.33 | 25.23 | -0.20% | 665,846 |
| Mar 4, 2025 | 25.86 | 25.92 | 25.33 | 25.38 | 25.28 | -2.61% | 743,648 |
| Mar 3, 2025 | 26.49 | 26.77 | 25.75 | 26.06 | 25.96 | -1.21% | 999,486 |
| Feb 28, 2025 | 26.12 | 26.53 | 26.10 | 26.38 | 26.28 | 1.11% | 960,051 |
| Feb 27, 2025 | 26.40 | 26.48 | 26.00 | 26.09 | 25.99 | -1.36% | 570,730 |
| Feb 26, 2025 | 26.58 | 26.86 | 26.27 | 26.45 | 26.35 | -0.79% | 792,334 |
| Feb 25, 2025 | 26.62 | 27.00 | 26.40 | 26.66 | 26.55 | 0.30% | 762,006 |
| Feb 24, 2025 | 27.36 | 27.41 | 26.58 | 26.58 | 26.47 | -2.57% | 857,621 |
| Feb 21, 2025 | 27.17 | 27.46 | 25.88 | 27.28 | 27.17 | 0.78% | 1,044,430 |
| Feb 20, 2025 | 27.01 | 27.15 | 26.71 | 27.07 | 26.96 | -0.18% | 606,034 |
| Feb 19, 2025 | 27.50 | 27.72 | 27.11 | 27.12 | 27.01 | -2.24% | 686,938 |
| Feb 18, 2025 | 27.60 | 27.92 | 27.51 | 27.74 | 27.63 | 0.80% | 889,471 |
| Feb 14, 2025 | 27.74 | 28.01 | 27.43 | 27.52 | 27.41 | -0.11% | 810,875 |
| Feb 13, 2025 | 27.88 | 27.91 | 27.49 | 27.55 | 27.44 | -0.83% | 821,098 |
| Feb 12, 2025 | 28.02 | 28.30 | 27.75 | 27.78 | 27.67 | -2.29% | 519,297 |
| Feb 11, 2025 | 28.42 | 28.69 | 28.31 | 28.43 | 28.32 | -0.39% | 557,439 |
| Feb 10, 2025 | 28.85 | 28.87 | 28.41 | 28.54 | 28.43 | -0.38% | 902,457 |
| Feb 7, 2025 | 29.63 | 29.63 | 28.56 | 28.65 | 28.54 | -3.05% | 681,975 |
| Feb 6, 2025 | 29.83 | 30.09 | 29.35 | 29.55 | 29.43 | -0.57% | 458,386 |
| Feb 5, 2025 | 29.65 | 29.94 | 29.50 | 29.72 | 29.60 | 0.64% | 435,490 |
| Feb 4, 2025 | 29.08 | 29.53 | 28.69 | 29.53 | 29.41 | 1.65% | 660,661 |
| Feb 3, 2025 | 28.94 | 29.60 | 28.87 | 29.05 | 28.93 | -2.35% | 848,033 |
| Jan 31, 2025 | 30.25 | 30.29 | 29.40 | 29.75 | 29.63 | -1.46% | 982,305 |
| Jan 30, 2025 | 30.27 | 30.84 | 28.87 | 30.19 | 30.07 | 1.38% | 1,454,033 |
| Jan 29, 2025 | 30.00 | 30.12 | 29.68 | 29.78 | 29.66 | -0.43% | 1,259,836 |
| Jan 28, 2025 | 29.74 | 29.95 | 29.48 | 29.91 | 29.79 | 0.30% | 752,437 |
| Jan 27, 2025 | 29.43 | 30.15 | 29.24 | 29.82 | 29.70 | 1.46% | 1,032,040 |
| Jan 24, 2025 | 29.59 | 29.72 | 29.23 | 29.39 | 29.27 | -1.38% | 630,240 |
| Jan 23, 2025 | 30.99 | 31.19 | 29.60 | 29.80 | 29.68 | 0.03% | 942,616 |
| Jan 22, 2025 | 29.69 | 29.97 | 29.50 | 29.79 | 29.67 | 0.44% | 536,011 |
| Jan 21, 2025 | 29.99 | 30.01 | 29.53 | 29.66 | 29.54 | -0.20% | 641,252 |
| Jan 17, 2025 | 30.03 | 30.40 | 29.60 | 29.72 | 29.60 | -3.29% | 2,701,945 |
| Jan 16, 2025 | 30.31 | 30.80 | 30.10 | 30.73 | 30.61 | 1.09% | 612,259 |