Schneider National Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 29, 2025	27.40	27.53	27.16	27.32	-	0.11%	167,237
Dec 26, 2025	27.16	27.37	27.06	27.29	27.29	0.37%	537,785
Dec 24, 2025	27.06	27.28	26.94	27.19	27.19	0.18%	315,984
Dec 23, 2025	27.20	27.35	26.97	27.14	27.14	-0.40%	746,081
Dec 22, 2025	27.10	27.40	27.05	27.25	27.25	0.89%	965,547
Dec 19, 2025	26.72	27.03	26.34	27.01	27.01	0.22%	1,829,821
Dec 18, 2025	26.98	27.33	26.79	26.95	26.95	0.75%	756,102
Dec 17, 2025	26.65	26.87	26.45	26.75	26.75	-0.04%	702,670
Dec 16, 2025	27.48	27.57	26.68	26.76	26.76	-1.44%	959,069
Dec 15, 2025	27.03	27.23	26.77	27.15	27.15	0.52%	1,080,492
Dec 12, 2025	27.33	27.48	26.53	27.01	27.01	-0.95%	1,453,463
Dec 11, 2025	26.85	27.74	26.50	27.27	27.18	1.26%	1,107,961
Dec 10, 2025	26.02	26.98	25.99	26.93	26.84	3.98%	858,780
Dec 9, 2025	25.94	26.48	25.85	25.90	25.81	-0.27%	914,139
Dec 8, 2025	26.01	26.31	25.80	25.97	25.88	0.08%	1,455,120
Dec 5, 2025	25.35	25.97	25.13	25.95	25.86	2.45%	996,515
Dec 4, 2025	25.11	25.58	25.08	25.33	25.24	0.64%	1,228,517
Dec 3, 2025	23.98	25.36	23.86	25.17	25.08	7.38%	1,997,715
Dec 2, 2025	22.91	23.59	22.66	23.44	23.36	2.14%	1,106,680
Dec 1, 2025	22.38	23.18	22.31	22.95	22.87	1.50%	1,058,386
Nov 28, 2025	22.69	22.71	22.45	22.61	22.53	0.36%	337,981
Nov 26, 2025	22.35	22.83	22.35	22.53	22.45	0.40%	1,055,201
Nov 25, 2025	21.76	22.55	21.52	22.44	22.36	3.84%	963,808
Nov 24, 2025	21.64	21.84	21.46	21.61	21.53	-0.18%	1,186,653
Nov 21, 2025	20.72	21.79	20.70	21.65	21.57	5.00%	911,667
Nov 20, 2025	20.94	21.31	20.59	20.62	20.55	-0.72%	748,326
Nov 19, 2025	21.05	21.08	20.68	20.77	20.70	-1.10%	570,195
Nov 18, 2025	20.62	21.17	20.51	21.00	20.93	1.16%	752,138
Nov 17, 2025	21.48	21.57	20.73	20.76	20.69	-3.22%	911,441
Nov 14, 2025	21.67	21.83	21.34	21.45	21.38	-1.38%	737,339
Nov 13, 2025	21.97	22.28	21.71	21.75	21.67	-1.58%	1,026,787
Nov 12, 2025	22.24	22.57	22.09	22.10	22.02	-0.27%	681,538
Nov 11, 2025	22.22	22.22	21.83	22.16	22.08	0.09%	843,942
Nov 10, 2025	22.77	22.81	21.99	22.14	22.06	-2.68%	810,674
Nov 7, 2025	22.04	22.78	22.04	22.75	22.67	2.66%	956,236
Nov 6, 2025	22.18	22.32	21.91	22.16	22.08	-0.94%	1,056,055
Nov 5, 2025	21.92	22.58	21.72	22.37	22.29	2.05%	1,436,057
Nov 4, 2025	21.32	22.06	21.25	21.92	21.84	2.53%	1,185,964
Nov 3, 2025	21.24	21.45	20.80	21.38	21.31	0.05%	1,159,023
Oct 31, 2025	20.18	21.48	20.11	21.37	21.30	5.53%	2,163,587
Oct 30, 2025	21.13	21.62	20.22	20.25	20.18	-10.52%	1,693,862
Oct 29, 2025	22.71	22.97	22.26	22.63	22.55	-0.31%	1,044,394
Oct 28, 2025	23.17	23.17	22.70	22.70	22.62	-1.43%	816,669
Oct 27, 2025	22.91	23.15	22.76	23.03	22.95	0.61%	697,209
Oct 24, 2025	22.79	22.99	22.67	22.89	22.81	0.88%	709,883
Oct 23, 2025	23.26	23.50	22.33	22.69	22.61	-3.57%	1,324,253
Oct 22, 2025	23.81	24.09	23.51	23.53	23.45	-1.59%	1,168,783
Oct 21, 2025	23.48	24.11	23.42	23.91	23.83	1.40%	673,683
Oct 20, 2025	23.31	23.71	23.31	23.58	23.50	1.55%	641,415
Oct 17, 2025	23.65	23.71	23.00	23.22	23.14	-1.65%	923,287