Schneider National Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	27.17	27.46	25.88	27.28	27.28	0.78%	1,044,430
Feb 20, 2025	27.01	27.15	26.71	27.07	27.07	-0.18%	606,034
Feb 19, 2025	27.50	27.72	27.11	27.12	27.12	-2.24%	686,938
Feb 18, 2025	27.60	27.92	27.51	27.74	27.74	0.80%	889,471
Feb 14, 2025	27.74	28.01	27.43	27.52	27.52	-0.11%	810,875
Feb 13, 2025	27.88	27.91	27.49	27.55	27.55	-0.83%	821,098
Feb 12, 2025	28.02	28.30	27.75	27.78	27.78	-2.29%	519,297
Feb 11, 2025	28.42	28.69	28.31	28.43	28.43	-0.39%	557,439
Feb 10, 2025	28.85	28.87	28.41	28.54	28.54	-0.38%	902,457
Feb 7, 2025	29.63	29.63	28.56	28.65	28.65	-3.05%	681,975
Feb 6, 2025	29.83	30.09	29.35	29.55	29.55	-0.57%	458,386
Feb 5, 2025	29.65	29.94	29.50	29.72	29.72	0.64%	435,490
Feb 4, 2025	29.08	29.53	28.69	29.53	29.53	1.65%	660,661
Feb 3, 2025	28.94	29.60	28.87	29.05	29.05	-2.35%	848,033
Jan 31, 2025	30.25	30.29	29.40	29.75	29.75	-1.46%	982,305
Jan 30, 2025	30.27	30.84	28.87	30.19	30.19	1.38%	1,454,033
Jan 29, 2025	30.00	30.12	29.68	29.78	29.78	-0.43%	1,259,836
Jan 28, 2025	29.74	29.95	29.48	29.91	29.91	0.30%	752,437
Jan 27, 2025	29.43	30.15	29.24	29.82	29.82	1.46%	1,032,040
Jan 24, 2025	29.59	29.72	29.23	29.39	29.39	-1.38%	630,240
Jan 23, 2025	30.99	31.19	29.60	29.80	29.80	0.03%	942,616
Jan 22, 2025	29.69	29.97	29.50	29.79	29.79	0.44%	536,011
Jan 21, 2025	29.99	30.01	29.53	29.66	29.66	-0.20%	641,252
Jan 17, 2025	30.03	30.40	29.60	29.72	29.72	-3.29%	2,701,945
Jan 16, 2025	30.31	30.80	30.10	30.73	30.73	1.09%	612,259
Jan 15, 2025	30.19	30.62	29.99	30.40	30.40	3.72%	692,646
Jan 14, 2025	29.10	29.40	29.10	29.31	29.31	1.38%	571,109
Jan 13, 2025	28.16	28.99	28.06	28.91	28.91	2.30%	514,928
Jan 10, 2025	28.61	28.85	28.24	28.26	28.26	-3.12%	522,516
Jan 8, 2025	28.96	29.26	28.86	29.17	29.17	-0.27%	543,697
Jan 7, 2025	29.87	29.87	28.97	29.25	29.25	-2.30%	1,170,612
Jan 6, 2025	30.26	30.61	29.91	29.94	29.94	0.17%	902,837
Jan 3, 2025	29.30	30.00	29.06	29.89	29.89	2.61%	625,071
Jan 2, 2025	29.56	29.59	28.97	29.13	29.13	-0.51%	554,084
Dec 31, 2024	29.37	29.70	29.27	29.28	29.28	-0.14%	389,288
Dec 30, 2024	29.35	29.53	29.07	29.32	29.32	-0.74%	475,634
Dec 27, 2024	29.36	29.79	29.24	29.54	29.54	-0.24%	346,462
Dec 26, 2024	29.16	29.70	29.16	29.61	29.61	0.85%	512,376
Dec 24, 2024	29.21	29.60	29.19	29.36	29.36	0.69%	223,322
Dec 23, 2024	28.83	29.32	28.68	29.16	29.16	0.76%	716,254
Dec 20, 2024	29.44	29.59	28.74	28.94	28.94	-1.50%	1,592,484
Dec 19, 2024	29.59	29.94	29.13	29.38	29.38	-0.07%	655,226
Dec 18, 2024	30.05	30.37	29.24	29.40	29.40	-2.26%	1,346,291
Dec 17, 2024	30.92	31.12	30.07	30.08	30.08	-3.00%	1,134,468
Dec 16, 2024	30.94	31.25	30.80	31.01	31.01	-	484,841
Dec 13, 2024	31.44	31.60	30.97	31.01	31.01	-1.93%	586,676
Dec 12, 2024	31.41	31.84	31.13	31.62	31.52	0.22%	607,345
Dec 11, 2024	31.50	31.87	31.41	31.55	31.45	0.64%	722,011
Dec 10, 2024	31.64	31.83	31.29	31.35	31.25	-0.60%	746,303
Dec 9, 2024	31.69	32.04	31.42	31.54	31.44	0.22%	627,362
Dec 6, 2024	31.87	31.87	31.33	31.47	31.37	-0.13%	586,820
Dec 5, 2024	31.98	32.02	31.48	31.51	31.41	-1.13%	605,486
Dec 4, 2024	31.92	32.21	31.53	31.87	31.77	-	738,900
Dec 3, 2024	32.68	32.68	31.72	31.87	31.77	-3.75%	1,131,341
Dec 2, 2024	33.58	33.58	32.50	33.11	33.01	-1.49%	1,280,051
Nov 29, 2024	32.87	33.90	32.87	33.61	33.51	2.31%	550,424
Nov 27, 2024	33.11	33.61	32.81	32.85	32.75	-1.29%	2,722,162
Nov 26, 2024	32.58	33.47	32.12	33.28	33.18	3.94%	1,339,096
Nov 25, 2024	32.00	32.71	31.91	32.02	31.92	1.30%	886,709
Nov 22, 2024	31.54	31.96	31.32	31.61	31.51	0.64%	677,168
Nov 21, 2024	31.23	31.80	30.98	31.41	31.31	0.80%	504,520
Nov 20, 2024	30.79	31.18	30.56	31.16	31.07	0.91%	566,931
Nov 19, 2024	30.35	31.02	30.35	30.88	30.79	1.08%	468,408
Nov 18, 2024	30.20	30.73	30.20	30.55	30.46	1.13%	438,103
Nov 15, 2024	30.55	30.58	29.96	30.21	30.12	-1.18%	633,501
Nov 14, 2024	31.20	31.26	30.35	30.57	30.48	-2.21%	804,373
Nov 13, 2024	31.88	31.91	31.26	31.26	31.17	-1.36%	499,432
Nov 12, 2024	31.05	31.70	30.89	31.69	31.59	-0.44%	918,604
Nov 11, 2024	31.68	32.14	31.52	31.83	31.73	1.14%	481,984
Nov 8, 2024	30.60	31.71	30.54	31.47	31.37	3.15%	827,836
Nov 7, 2024	31.16	31.24	30.41	30.51	30.42	0.23%	1,143,127
Nov 6, 2024	27.93	30.90	27.93	30.44	30.35	4.68%	1,191,139
Nov 5, 2024	28.44	29.12	28.35	29.08	28.99	1.79%	722,294
Nov 4, 2024	28.39	28.84	28.35	28.57	28.48	0.56%	572,384
Nov 1, 2024	28.45	28.67	28.33	28.41	28.32	0.46%	546,655
Oct 31, 2024	28.49	28.76	28.27	28.28	28.19	-0.74%	382,045
Oct 30, 2024	28.27	29.18	28.21	28.49	28.40	0.21%	388,252
Oct 29, 2024	28.30	28.62	28.18	28.43	28.34	0.25%	486,784
Oct 28, 2024	28.18	28.50	28.13	28.36	28.27	1.25%	429,417
Oct 25, 2024	27.89	28.22	27.88	28.01	27.92	1.01%	407,719
Oct 24, 2024	27.92	27.98	27.43	27.73	27.65	-0.40%	326,320
Oct 23, 2024	27.84	28.08	27.63	27.84	27.76	-0.46%	514,591
Oct 22, 2024	27.47	27.98	27.45	27.97	27.89	1.23%	462,967
Oct 21, 2024	28.11	28.13	27.62	27.63	27.55	-1.95%	483,101
Oct 18, 2024	28.37	28.37	27.98	28.18	28.09	-0.25%	409,732
Oct 17, 2024	28.29	28.29	27.89	28.25	28.16	-0.70%	967,171
Oct 16, 2024	28.12	28.59	28.12	28.45	28.36	3.42%	657,469
Oct 15, 2024	27.88	28.37	27.48	27.51	27.43	-0.86%	710,644
Oct 14, 2024	27.47	27.79	27.19	27.75	27.67	0.40%	517,571
Oct 11, 2024	27.38	27.70	27.26	27.64	27.56	2.18%	431,430
Oct 10, 2024	27.19	27.23	26.85	27.05	26.97	-0.51%	556,563
Oct 9, 2024	27.21	27.47	27.07	27.19	27.11	-1.06%	447,597
Oct 8, 2024	27.37	27.64	27.24	27.48	27.40	0.37%	431,926
Oct 7, 2024	26.97	27.46	26.92	27.38	27.30	1.48%	432,665
Oct 4, 2024	27.82	27.82	26.97	26.98	26.90	-1.53%	497,132
Oct 3, 2024	27.42	27.64	27.20	27.40	27.32	-0.90%	1,306,222
Oct 2, 2024	28.11	28.24	27.53	27.65	27.57	-1.60%	599,374
Oct 1, 2024	28.42	28.55	27.65	28.10	28.01	-1.54%	567,948
Sep 30, 2024	28.45	29.01	28.44	28.54	28.45	0.67%	560,974
Sep 27, 2024	28.44	28.71	28.23	28.35	28.26	1.00%	445,411