Schneider National, Inc. (SNDR)
NYSE: SNDR · Real-Time Price · USD
21.59
-0.39 (-1.77%)
Sep 24, 2025, 4:00 PM EDT - Market closed
Schneider National Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 21.91 | 21.94 | 21.36 | 21.59 | 21.59 | -1.77% | 1,374,353 |
| Sep 23, 2025 | 22.09 | 22.31 | 21.81 | 21.98 | 21.98 | - | 1,186,832 |
| Sep 22, 2025 | 22.40 | 22.40 | 21.97 | 21.98 | 21.98 | -1.92% | 1,213,179 |
| Sep 19, 2025 | 23.03 | 23.08 | 22.38 | 22.41 | 22.41 | -2.61% | 1,748,985 |
| Sep 18, 2025 | 23.44 | 23.66 | 22.99 | 23.01 | 23.01 | -1.20% | 1,181,835 |
| Sep 17, 2025 | 24.05 | 24.39 | 23.24 | 23.29 | 23.29 | -3.28% | 864,776 |
| Sep 16, 2025 | 23.94 | 24.10 | 23.75 | 24.08 | 24.08 | 0.67% | 594,447 |
| Sep 15, 2025 | 23.97 | 24.17 | 23.79 | 23.92 | 23.92 | 0.38% | 933,504 |
| Sep 12, 2025 | 24.46 | 24.46 | 23.82 | 23.83 | 23.83 | -2.93% | 458,003 |
| Sep 11, 2025 | 24.00 | 24.63 | 24.00 | 24.55 | 24.45 | 2.94% | 525,288 |
| Sep 10, 2025 | 24.16 | 24.35 | 23.64 | 23.85 | 23.76 | -1.69% | 646,108 |
| Sep 9, 2025 | 24.44 | 24.44 | 24.15 | 24.26 | 24.16 | -0.78% | 499,043 |
| Sep 8, 2025 | 24.64 | 24.66 | 24.30 | 24.45 | 24.35 | -0.41% | 585,135 |
| Sep 5, 2025 | 24.76 | 25.16 | 24.40 | 24.55 | 24.45 | -0.93% | 533,873 |
| Sep 4, 2025 | 24.43 | 24.82 | 24.01 | 24.78 | 24.68 | 1.47% | 532,482 |
| Sep 3, 2025 | 24.41 | 24.68 | 24.12 | 24.42 | 24.32 | -0.04% | 585,700 |
| Sep 2, 2025 | 24.43 | 24.56 | 24.24 | 24.43 | 24.33 | -1.17% | 498,140 |
| Aug 29, 2025 | 24.69 | 24.84 | 24.49 | 24.72 | 24.62 | 0.32% | 690,150 |
| Aug 28, 2025 | 25.03 | 25.10 | 24.26 | 24.64 | 24.54 | -1.20% | 679,907 |
| Aug 27, 2025 | 24.86 | 25.13 | 24.76 | 24.94 | 24.84 | -0.08% | 2,618,074 |
| Aug 26, 2025 | 24.68 | 25.12 | 24.57 | 24.96 | 24.86 | 0.60% | 1,001,412 |
| Aug 25, 2025 | 25.23 | 25.26 | 24.74 | 24.81 | 24.71 | -2.09% | 687,003 |
| Aug 22, 2025 | 24.55 | 25.75 | 24.49 | 25.34 | 25.24 | 3.72% | 718,548 |
| Aug 21, 2025 | 24.10 | 24.50 | 23.94 | 24.43 | 24.33 | 0.62% | 619,160 |
| Aug 20, 2025 | 24.85 | 24.96 | 24.22 | 24.28 | 24.18 | -2.84% | 582,512 |
| Aug 19, 2025 | 24.63 | 25.52 | 24.43 | 24.99 | 24.89 | 2.50% | 713,224 |
| Aug 18, 2025 | 24.52 | 24.68 | 24.30 | 24.38 | 24.28 | -0.29% | 628,946 |
| Aug 15, 2025 | 24.77 | 24.94 | 24.44 | 24.45 | 24.35 | -1.09% | 706,624 |
| Aug 14, 2025 | 24.86 | 25.01 | 24.53 | 24.72 | 24.62 | -2.10% | 598,597 |
| Aug 13, 2025 | 24.56 | 25.32 | 24.46 | 25.25 | 25.15 | 2.64% | 508,884 |
| Aug 12, 2025 | 23.87 | 24.60 | 23.80 | 24.60 | 24.50 | 4.10% | 534,434 |
| Aug 11, 2025 | 23.99 | 24.11 | 23.44 | 23.63 | 23.54 | -1.46% | 629,573 |
| Aug 8, 2025 | 24.18 | 24.25 | 23.85 | 23.98 | 23.89 | -0.75% | 514,042 |
| Aug 7, 2025 | 24.96 | 24.97 | 24.12 | 24.16 | 24.06 | -2.74% | 921,250 |
| Aug 6, 2025 | 24.80 | 24.95 | 24.60 | 24.84 | 24.74 | 0.32% | 662,738 |
| Aug 5, 2025 | 24.43 | 24.81 | 24.25 | 24.76 | 24.66 | 1.56% | 811,924 |
| Aug 4, 2025 | 24.22 | 24.70 | 23.96 | 24.38 | 24.28 | 1.20% | 777,462 |
| Aug 1, 2025 | 24.45 | 24.61 | 24.06 | 24.09 | 23.99 | -1.47% | 1,039,598 |
| Jul 31, 2025 | 24.14 | 24.63 | 24.02 | 24.45 | 24.35 | -0.24% | 1,009,283 |
| Jul 30, 2025 | 25.28 | 25.32 | 24.32 | 24.51 | 24.41 | -3.01% | 719,191 |
| Jul 29, 2025 | 25.72 | 25.77 | 25.05 | 25.27 | 25.17 | -1.86% | 763,639 |
| Jul 28, 2025 | 26.01 | 26.15 | 25.57 | 25.75 | 25.65 | -1.08% | 555,258 |
| Jul 25, 2025 | 26.28 | 26.34 | 25.65 | 26.03 | 25.93 | 0.15% | 700,689 |
| Jul 24, 2025 | 25.84 | 26.07 | 25.54 | 25.99 | 25.89 | 0.43% | 701,405 |
| Jul 23, 2025 | 25.79 | 25.95 | 25.54 | 25.88 | 25.78 | 1.25% | 570,351 |
| Jul 22, 2025 | 25.29 | 25.67 | 25.15 | 25.56 | 25.46 | 1.91% | 782,519 |
| Jul 21, 2025 | 25.28 | 25.47 | 25.04 | 25.08 | 24.98 | 0.04% | 541,786 |
| Jul 18, 2025 | 25.74 | 25.78 | 24.80 | 25.07 | 24.97 | -1.61% | 1,241,991 |
| Jul 17, 2025 | 25.13 | 25.55 | 25.10 | 25.48 | 25.38 | 1.31% | 799,528 |
| Jul 16, 2025 | 25.27 | 25.35 | 24.91 | 25.15 | 25.05 | 0.24% | 943,934 |