Schneider National, Inc. (SNDR)
NYSE: SNDR · Real-Time Price · USD
23.60
+0.35 (1.51%)
May 27, 2025, 3:12 PM - Market open
Schneider National Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 23, 2025 | 23.08 | 23.43 | 23.08 | 23.25 | 23.25 | -1.19% | 647,983 |
| May 22, 2025 | 23.50 | 23.65 | 23.37 | 23.53 | 23.53 | 0.17% | 765,152 |
| May 21, 2025 | 23.89 | 24.03 | 23.44 | 23.49 | 23.49 | -2.85% | 582,999 |
| May 20, 2025 | 24.47 | 24.66 | 24.13 | 24.18 | 24.18 | -1.55% | 755,866 |
| May 19, 2025 | 24.04 | 24.57 | 23.87 | 24.56 | 24.56 | 0.66% | 754,038 |
| May 16, 2025 | 24.48 | 24.52 | 24.18 | 24.40 | 24.40 | 0.54% | 570,140 |
| May 15, 2025 | 24.27 | 24.41 | 24.06 | 24.27 | 24.27 | -0.61% | 684,391 |
| May 14, 2025 | 24.21 | 24.47 | 23.84 | 24.42 | 24.42 | 0.21% | 983,973 |
| May 13, 2025 | 24.78 | 24.84 | 24.34 | 24.37 | 24.37 | -1.54% | 807,739 |
| May 12, 2025 | 23.99 | 25.17 | 23.99 | 24.75 | 24.75 | 7.66% | 1,246,096 |
| May 9, 2025 | 22.95 | 23.23 | 22.72 | 22.99 | 22.99 | -0.17% | 522,464 |
| May 8, 2025 | 22.58 | 23.20 | 22.46 | 23.03 | 23.03 | 2.81% | 636,251 |
| May 7, 2025 | 22.33 | 22.69 | 22.13 | 22.40 | 22.40 | 0.72% | 480,671 |
| May 6, 2025 | 22.42 | 22.70 | 22.22 | 22.24 | 22.24 | -2.16% | 549,248 |
| May 5, 2025 | 22.59 | 23.13 | 22.57 | 22.73 | 22.73 | -0.04% | 802,387 |
| May 2, 2025 | 22.04 | 23.03 | 21.92 | 22.74 | 22.74 | 4.03% | 1,185,403 |
| May 1, 2025 | 23.20 | 23.20 | 21.15 | 21.86 | 21.86 | 1.72% | 1,115,585 |
| Apr 30, 2025 | 21.22 | 21.56 | 20.59 | 21.49 | 21.49 | -0.97% | 1,525,361 |
| Apr 29, 2025 | 21.93 | 21.93 | 21.54 | 21.70 | 21.70 | -1.18% | 782,047 |
| Apr 28, 2025 | 21.99 | 22.11 | 21.73 | 21.96 | 21.96 | 0.05% | 636,219 |
| Apr 25, 2025 | 22.39 | 22.59 | 21.82 | 21.95 | 21.95 | -4.06% | 661,284 |
| Apr 24, 2025 | 22.24 | 22.99 | 22.16 | 22.88 | 22.88 | 2.23% | 650,328 |
| Apr 23, 2025 | 22.90 | 23.32 | 22.31 | 22.38 | 22.38 | 0.36% | 786,182 |
| Apr 22, 2025 | 22.13 | 22.34 | 21.79 | 22.30 | 22.30 | 1.27% | 776,413 |
| Apr 21, 2025 | 22.17 | 22.26 | 21.67 | 22.02 | 22.02 | -2.05% | 653,583 |
| Apr 17, 2025 | 21.86 | 22.64 | 21.86 | 22.48 | 22.48 | 3.50% | 744,097 |
| Apr 16, 2025 | 21.96 | 22.01 | 21.45 | 21.72 | 21.72 | -2.16% | 770,413 |
| Apr 15, 2025 | 22.51 | 22.75 | 22.08 | 22.20 | 22.20 | -1.68% | 568,787 |
| Apr 14, 2025 | 22.63 | 22.75 | 22.14 | 22.58 | 22.58 | 1.26% | 533,588 |
| Apr 11, 2025 | 22.34 | 22.42 | 21.36 | 22.30 | 22.30 | -0.71% | 715,158 |
| Apr 10, 2025 | 22.76 | 22.76 | 21.87 | 22.46 | 22.46 | -3.11% | 997,662 |
| Apr 9, 2025 | 20.86 | 23.26 | 20.73 | 23.18 | 23.18 | 10.07% | 1,029,028 |
| Apr 8, 2025 | 21.96 | 22.16 | 20.67 | 21.06 | 21.06 | -0.99% | 975,816 |
| Apr 7, 2025 | 21.15 | 22.49 | 20.72 | 21.27 | 21.27 | -1.80% | 997,890 |
| Apr 4, 2025 | 21.41 | 21.99 | 20.80 | 21.66 | 21.66 | -1.01% | 1,196,545 |
| Apr 3, 2025 | 22.72 | 22.88 | 21.64 | 21.88 | 21.88 | -7.17% | 1,390,036 |
| Apr 2, 2025 | 22.63 | 23.66 | 22.57 | 23.57 | 23.57 | 2.79% | 605,236 |
| Apr 1, 2025 | 22.73 | 23.09 | 22.35 | 22.93 | 22.93 | 0.35% | 982,874 |
| Mar 31, 2025 | 22.42 | 22.96 | 22.36 | 22.85 | 22.85 | 0.88% | 595,014 |
| Mar 28, 2025 | 22.72 | 22.95 | 22.50 | 22.65 | 22.65 | -3.49% | 819,728 |
| 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 |