Skip to main content
Schneider National, Inc. (SNDR)
NYSE: SNDR · Real-Time Price · USD
31.16
+0.28 (0.91%)
Nov 20, 2024, 4:00 PM EST - Market closed

Schneider National Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202430.7931.1830.5631.1631.160.91%566,931
Nov 19, 202430.3531.0230.3530.8830.881.08%468,408
Nov 18, 202430.2030.7330.2030.5530.551.13%438,103
Nov 15, 202430.5530.5829.9630.2130.21-1.18%633,501
Nov 14, 202431.2031.2630.3530.5730.57-2.21%804,373
Nov 13, 202431.8831.9131.2631.2631.26-1.36%499,432
Nov 12, 202431.0531.7030.8931.6931.69-0.44%918,604
Nov 11, 202431.6832.1431.5231.8331.831.14%481,984
Nov 8, 202430.6031.7130.5431.4731.473.15%827,836
Nov 7, 202431.1631.2430.4130.5130.510.23%1,143,127
Nov 6, 202427.9330.9027.9330.4430.444.68%1,191,139
Nov 5, 202428.4429.1228.3529.0829.081.79%722,294
Nov 4, 202428.3928.8428.3528.5728.570.56%572,384
Nov 1, 202428.4528.6728.3328.4128.410.46%546,655
Oct 31, 202428.4928.7628.2728.2828.28-0.74%382,045
Oct 30, 202428.2729.1828.2128.4928.490.21%388,252
Oct 29, 202428.3028.6228.1828.4328.430.25%486,784
Oct 28, 202428.1828.5028.1328.3628.361.25%429,417
Oct 25, 202427.8928.2227.8828.0128.011.01%407,719
Oct 24, 202427.9227.9827.4327.7327.73-0.40%326,320
Oct 23, 202427.8428.0827.6327.8427.84-0.46%514,591
Oct 22, 202427.4727.9827.4527.9727.971.23%462,967
Oct 21, 202428.1128.1327.6227.6327.63-1.95%483,101
Oct 18, 202428.3728.3727.9828.1828.18-0.25%409,732
Oct 17, 202428.2928.2927.8928.2528.25-0.70%967,171
Oct 16, 202428.1228.5928.1228.4528.453.42%657,469
Oct 15, 202427.8828.3727.4827.5127.51-0.86%710,644
Oct 14, 202427.4727.7927.1927.7527.750.40%517,571
Oct 11, 202427.3827.7027.2627.6427.642.18%431,430
Oct 10, 202427.1927.2326.8527.0527.05-0.51%556,563
Oct 9, 202427.2127.4727.0727.1927.19-1.06%447,597
Oct 8, 202427.3727.6427.2427.4827.480.37%431,926
Oct 7, 202426.9727.4626.9227.3827.381.48%432,665
Oct 4, 202427.8227.8226.9726.9826.98-1.53%497,132
Oct 3, 202427.4227.6427.2027.4027.40-0.90%1,306,222
Oct 2, 202428.1128.2427.5327.6527.65-1.60%599,374
Oct 1, 202428.4228.5527.6528.1028.10-1.54%567,948
Sep 30, 202428.4529.0128.4428.5428.540.67%560,974
Sep 27, 202428.4428.7128.2328.3528.351.00%445,411
Sep 26, 202428.3728.4727.8728.0728.070.72%396,736
Sep 25, 202428.4228.4827.8427.8727.87-1.69%485,713
Sep 24, 202428.0028.4727.9628.3528.351.39%426,601
Sep 23, 202427.9828.1727.8227.9627.960.36%561,968
Sep 20, 202428.0428.2827.8527.8627.86-2.76%3,288,799
Sep 19, 202428.5528.9028.4528.6528.651.67%797,268
Sep 18, 202428.1428.8728.0328.1828.180.46%602,918
Sep 17, 202428.2228.5427.8828.0528.05-0.18%621,735
Sep 16, 202427.9028.1927.8528.1028.101.37%980,740
Sep 13, 202427.4027.7727.3127.7227.722.06%538,764
Sep 12, 202426.9327.2026.5927.1627.071.19%522,995
Sep 11, 202427.0027.0026.0726.8426.75-1.07%612,902
Sep 10, 202427.1727.3026.7827.1327.04-0.22%564,148
Sep 9, 202426.7727.4926.7727.1927.101.99%621,781
Sep 6, 202426.7526.9326.5526.6626.57-0.49%330,725
Sep 5, 202427.2227.2226.5726.7926.70-1.72%349,998
Sep 4, 202427.1327.4727.0927.2627.170.44%529,818
Sep 3, 202426.9827.1926.7027.1427.050.11%477,685
Aug 30, 202426.7827.1526.6327.1127.021.38%757,528
Aug 29, 202427.1927.2326.6826.7426.65-0.85%433,117
Aug 28, 202426.3127.0026.2626.9726.882.04%515,632
Aug 27, 202426.8626.9226.3326.4326.34-1.56%631,124
Aug 26, 202427.4027.5726.8326.8526.76-1.58%647,139
Aug 23, 202426.9427.4326.9427.2827.191.49%325,144
Aug 22, 202427.1127.2726.8026.8826.79-0.74%474,644
Aug 21, 202426.9027.2426.9027.0826.991.01%444,662
Aug 20, 202426.9826.9926.5526.8126.72-0.81%390,115
Aug 19, 202426.8827.1026.7827.0326.940.90%408,181
Aug 16, 202426.6526.9226.5926.7926.700.30%510,091
Aug 15, 202426.9427.4626.6426.7126.620.83%596,761
Aug 14, 202426.9627.0026.3026.4926.40-1.67%749,889
Aug 13, 202426.4926.9526.3826.9426.852.05%1,094,476
Aug 12, 202426.7426.9326.2426.4026.31-1.20%779,131
Aug 9, 202427.2927.3626.6426.7226.63-2.23%621,701
Aug 8, 202427.2127.4726.8427.3327.24-830,937
Aug 7, 202428.1228.2527.3127.3327.24-2.36%924,240
Aug 6, 202427.3928.4127.3827.9927.892.27%1,489,455
Aug 5, 202426.8327.8726.6327.3727.28-1.05%1,345,613
Aug 2, 202427.9427.9427.1727.6627.57-1.43%1,299,943
Aug 1, 202428.3628.9727.5628.0627.964.27%2,089,325
Jul 31, 202426.7527.5926.5826.9126.820.41%1,975,003
Jul 30, 202426.3926.9826.3926.8026.712.06%8,882,419
Jul 29, 202426.7526.9326.2226.2626.17-0.45%1,376,003
Jul 26, 202426.0926.7126.0926.3826.291.38%1,381,190
Jul 25, 202425.0626.5025.0026.0225.934.50%1,897,011
Jul 24, 202426.0026.3924.8024.9024.821.84%2,976,536
Jul 23, 202424.5324.9224.2424.4524.37-0.81%578,591
Jul 22, 202423.9924.7623.9924.6524.570.45%570,517
Jul 19, 202424.0924.5723.8224.5424.461.70%773,298
Jul 18, 202424.8724.9324.0924.1324.05-3.36%724,677
Jul 17, 202425.0825.3724.9724.9724.89-1.23%736,632
Jul 16, 202424.5425.3324.5425.2825.193.48%590,831
Jul 15, 202424.4324.8724.2524.4324.350.58%637,384
Jul 12, 202424.1524.4224.0424.2924.211.08%589,128
Jul 11, 202423.5924.0923.3324.0323.952.96%427,542
Jul 10, 202423.0523.3822.9923.3423.261.97%563,935
Jul 9, 202423.2323.3122.6722.8922.81-2.39%791,356
Jul 8, 202423.7723.8423.0223.4523.37-1.30%852,715
Jul 5, 202423.9923.9923.5823.7623.68-1.12%904,449
Jul 3, 202423.8424.1823.7624.0323.950.80%551,588
Jul 2, 202423.6724.0223.5623.8423.760.68%802,761