Skip to main content
Schneider National, Inc. (SNDR)
NYSE: SNDR · Real-Time Price · USD
24.30
+0.22 (0.91%)
Jun 16, 2025, 4:00 PM - Market closed

Schneider National Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 16, 202524.2624.5123.9324.3024.300.91%543,660
Jun 13, 202524.0824.4323.9424.0824.08-1.51%489,630
Jun 12, 202524.0524.4623.8124.4524.350.95%465,112
Jun 11, 202524.8024.9424.1324.2224.13-2.02%552,312
Jun 10, 202524.3024.9324.1824.7224.622.40%666,338
Jun 9, 202524.2024.4224.0324.1424.050.17%430,627
Jun 6, 202524.2824.4323.9724.1024.010.75%541,899
Jun 5, 202523.9924.2223.8623.9223.83-1,063,689
Jun 4, 202523.9124.0623.7123.9223.830.04%591,474
Jun 3, 202523.3524.0323.1923.9123.822.35%582,487
Jun 2, 202523.5223.7523.1123.3623.270.82%815,742
May 30, 202523.2623.6823.0823.1723.08-1.24%1,096,932
May 29, 202523.2423.6323.2023.4623.371.38%856,873
May 28, 202523.5423.7023.1323.1423.05-1.53%741,016
May 27, 202523.4223.6523.1123.5023.411.08%1,054,102
May 23, 202523.0823.4323.0823.2523.16-1.19%647,983
May 22, 202523.5023.6523.3723.5323.440.17%765,152
May 21, 202523.8924.0323.4423.4923.40-2.85%582,999
May 20, 202524.4724.6624.1324.1824.09-1.55%755,866
May 19, 202524.0424.5723.8724.5624.460.66%754,038
May 16, 202524.4824.5224.1824.4024.300.54%570,140
May 15, 202524.2724.4124.0624.2724.18-0.61%684,391
May 14, 202524.2124.4723.8424.4224.320.21%983,973
May 13, 202524.7824.8424.3424.3724.27-1.54%807,739
May 12, 202523.9925.1723.9924.7524.657.66%1,246,096
May 9, 202522.9523.2322.7222.9922.90-0.17%522,464
May 8, 202522.5823.2022.4623.0322.942.81%636,251
May 7, 202522.3322.6922.1322.4022.310.72%480,671
May 6, 202522.4222.7022.2222.2422.15-2.16%549,248
May 5, 202522.5923.1322.5722.7322.64-0.04%802,387
May 2, 202522.0423.0321.9222.7422.654.03%1,185,403
May 1, 202523.2023.2021.1521.8621.771.72%1,115,585
Apr 30, 202521.2221.5620.5921.4921.41-0.97%1,525,361
Apr 29, 202521.9321.9321.5421.7021.62-1.18%782,047
Apr 28, 202521.9922.1121.7321.9621.870.05%636,219
Apr 25, 202522.3922.5921.8221.9521.86-4.06%661,284
Apr 24, 202522.2422.9922.1622.8822.792.23%650,328
Apr 23, 202522.9023.3222.3122.3822.290.36%786,182
Apr 22, 202522.1322.3421.7922.3022.211.27%776,413
Apr 21, 202522.1722.2621.6722.0221.93-2.05%653,583
Apr 17, 202521.8622.6421.8622.4822.393.50%744,097
Apr 16, 202521.9622.0121.4521.7221.64-2.16%770,413
Apr 15, 202522.5122.7522.0822.2022.11-1.68%568,787
Apr 14, 202522.6322.7522.1422.5822.491.26%533,588
Apr 11, 202522.3422.4221.3622.3022.21-0.71%715,158
Apr 10, 202522.7622.7621.8722.4622.37-3.11%997,662
Apr 9, 202520.8623.2620.7323.1823.0910.07%1,029,028
Apr 8, 202521.9622.1620.6721.0620.98-0.99%975,816
Apr 7, 202521.1522.4920.7221.2721.19-1.80%997,890
Apr 4, 202521.4121.9920.8021.6621.58-1.01%1,196,545