Schneider National Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	29.64	29.90	29.29	29.30	29.30	-1.68%	841,663
Jan 15, 2026	29.23	29.82	28.98	29.80	29.80	2.23%	794,756
Jan 14, 2026	28.75	29.16	28.49	29.15	29.15	1.22%	655,395
Jan 13, 2026	28.77	28.97	28.59	28.80	28.80	0.14%	549,310
Jan 12, 2026	28.59	28.88	28.39	28.76	28.76	-0.45%	707,469
Jan 9, 2026	28.48	29.12	28.48	28.89	28.89	1.23%	815,257
Jan 8, 2026	27.83	28.75	27.83	28.54	28.54	2.22%	1,018,731
Jan 7, 2026	28.62	28.80	27.88	27.92	27.92	-2.24%	1,120,382
Jan 6, 2026	27.92	28.70	27.92	28.56	28.56	1.60%	1,374,720
Jan 5, 2026	26.92	28.18	26.92	28.11	28.11	4.23%	986,055
Jan 2, 2026	26.81	27.07	26.50	26.97	26.97	1.66%	723,390
Dec 31, 2025	26.92	26.98	26.52	26.53	26.53	-1.19%	554,844
Dec 30, 2025	27.26	27.30	26.84	26.85	26.85	-1.76%	637,652
Dec 29, 2025	27.40	27.53	27.16	27.33	27.33	0.15%	778,659
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