Schneider National Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	23.64	23.75	23.31	23.75	23.75	0.59%	1,792,713
Mar 19, 2026	23.53	23.75	23.20	23.61	23.61	-0.88%	1,306,839
Mar 18, 2026	23.92	24.12	23.59	23.82	23.82	-1.00%	1,259,883
Mar 17, 2026	24.21	24.51	23.75	24.06	24.06	0.71%	793,604
Mar 16, 2026	23.96	24.09	23.60	23.89	23.89	0.76%	783,349
Mar 13, 2026	24.04	24.56	23.42	23.71	23.71	-0.17%	1,115,502
Mar 12, 2026	24.56	25.00	23.73	23.75	23.65	-5.53%	1,108,336
Mar 11, 2026	25.73	25.74	24.39	25.14	25.03	-2.67%	2,305,476
Mar 10, 2026	25.76	26.52	25.43	25.83	25.72	0.16%	1,072,371
Mar 9, 2026	25.69	25.88	24.57	25.79	25.68	0.59%	1,397,571
Mar 6, 2026	27.40	27.40	25.44	25.64	25.53	-6.18%	673,497
Mar 5, 2026	27.95	28.12	27.06	27.33	27.21	-3.26%	554,948
Mar 4, 2026	28.18	28.60	27.84	28.25	28.13	1.11%	654,457
Mar 3, 2026	27.43	28.03	26.98	27.94	27.82	-0.78%	724,956
Mar 2, 2026	27.90	28.44	27.38	28.16	28.04	-0.78%	760,364
Feb 27, 2026	27.65	28.56	27.65	28.38	28.26	1.10%	791,003
Feb 26, 2026	27.08	28.29	27.08	28.07	27.95	4.31%	627,480
Feb 25, 2026	27.56	27.56	26.72	26.91	26.80	-1.93%	793,625
Feb 24, 2026	27.24	27.62	27.07	27.44	27.32	1.07%	776,144
Feb 23, 2026	29.10	29.17	27.12	27.15	27.04	-7.37%	1,243,229
Feb 20, 2026	28.86	29.94	28.65	29.31	29.19	1.00%	843,144
Feb 19, 2026	28.61	29.13	28.39	29.02	28.90	0.87%	915,673
Feb 18, 2026	28.72	29.04	28.51	28.77	28.65	-0.10%	743,568
Feb 17, 2026	28.84	29.17	28.68	28.80	28.68	0.24%	747,092
Feb 13, 2026	28.66	29.09	28.17	28.73	28.61	0.56%	726,864
Feb 12, 2026	30.18	30.68	27.69	28.57	28.45	-3.87%	1,418,541
Feb 11, 2026	29.87	30.47	29.60	29.72	29.59	-0.34%	649,109
Feb 10, 2026	29.44	30.08	29.41	29.82	29.69	0.91%	1,022,921
Feb 9, 2026	29.45	29.82	29.00	29.55	29.43	0.24%	604,982
Feb 6, 2026	29.33	29.76	29.22	29.48	29.36	-1.47%	1,095,029
Feb 5, 2026	30.18	30.34	29.49	29.92	29.79	-1.32%	1,350,958
Feb 4, 2026	29.56	30.42	29.56	30.32	30.19	3.34%	1,348,115
Feb 3, 2026	27.83	29.62	27.83	29.34	29.22	2.66%	1,354,704
Feb 2, 2026	27.00	28.59	26.91	28.58	28.46	6.48%	1,985,887
Jan 30, 2026	24.46	27.94	24.40	26.84	26.73	-9.66%	2,930,201
Jan 29, 2026	29.89	30.32	29.35	29.71	29.58	-1.66%	1,125,355
Jan 28, 2026	29.94	30.98	29.91	30.21	30.08	2.23%	886,699
Jan 27, 2026	29.79	30.03	29.45	29.55	29.43	-1.24%	462,383
Jan 26, 2026	29.99	30.05	29.44	29.92	29.79	-0.20%	943,461
Jan 23, 2026	30.42	30.54	29.91	29.98	29.85	-1.67%	448,782
Jan 22, 2026	30.26	30.52	30.02	30.49	30.36	0.56%	846,110
Jan 21, 2026	29.03	30.52	29.01	30.32	30.19	5.31%	771,650
Jan 20, 2026	29.03	29.22	28.68	28.79	28.67	-1.74%	637,928
Jan 16, 2026	29.64	29.90	29.29	29.30	29.18	-1.68%	854,392
Jan 15, 2026	29.23	29.82	28.98	29.80	29.67	2.23%	794,802
Jan 14, 2026	28.75	29.16	28.49	29.15	29.03	1.22%	655,397
Jan 13, 2026	28.77	28.97	28.59	28.80	28.68	0.14%	549,310
Jan 12, 2026	28.59	28.88	28.39	28.76	28.64	-0.45%	707,814
Jan 9, 2026	28.48	29.12	28.48	28.89	28.77	1.23%	815,259
Jan 8, 2026	27.83	28.75	27.83	28.54	28.42	2.22%	1,018,733