Schneider National, Inc. (SNDR)
NYSE: SNDR · Real-Time Price · USD
28.38
+0.31 (1.10%)
At close: Feb 27, 2026, 4:00 PM EST
28.38
0.00 (0.00%)
Pre-market: Mar 2, 2026, 8:01 AM EST
Schneider National Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 27.65 | 28.56 | 27.65 | 28.38 | 28.38 | 1.10% | 790,682 |
| Feb 26, 2026 | 27.08 | 28.29 | 27.08 | 28.07 | 28.07 | 4.31% | 626,990 |
| Feb 25, 2026 | 27.56 | 27.56 | 26.72 | 26.91 | 26.91 | -1.93% | 793,420 |
| Feb 24, 2026 | 27.24 | 27.62 | 27.07 | 27.44 | 27.44 | 1.07% | 776,142 |
| Feb 23, 2026 | 29.10 | 29.17 | 27.12 | 27.15 | 27.15 | -7.37% | 1,243,129 |
| Feb 20, 2026 | 28.86 | 29.94 | 28.65 | 29.31 | 29.31 | 1.00% | 842,129 |
| Feb 19, 2026 | 28.61 | 29.13 | 28.39 | 29.02 | 29.02 | 0.87% | 914,785 |
| Feb 18, 2026 | 28.72 | 29.04 | 28.51 | 28.77 | 28.77 | -0.10% | 743,462 |
| Feb 17, 2026 | 28.84 | 29.17 | 28.68 | 28.80 | 28.80 | 0.24% | 746,566 |
| Feb 13, 2026 | 28.66 | 29.09 | 28.17 | 28.73 | 28.73 | 0.56% | 726,810 |
| Feb 12, 2026 | 30.18 | 30.68 | 27.69 | 28.57 | 28.57 | -3.87% | 1,418,041 |
| Feb 11, 2026 | 29.87 | 30.47 | 29.60 | 29.72 | 29.72 | -0.34% | 648,207 |
| Feb 10, 2026 | 29.44 | 30.08 | 29.41 | 29.82 | 29.82 | 0.91% | 1,022,921 |
| Feb 9, 2026 | 29.45 | 29.82 | 29.00 | 29.55 | 29.55 | 0.24% | 604,975 |
| Feb 6, 2026 | 29.33 | 29.76 | 29.22 | 29.48 | 29.48 | -1.47% | 1,095,022 |
| Feb 5, 2026 | 30.18 | 30.34 | 29.49 | 29.92 | 29.92 | -1.32% | 1,350,955 |
| Feb 4, 2026 | 29.56 | 30.42 | 29.56 | 30.32 | 30.32 | 3.34% | 1,348,110 |
| Feb 3, 2026 | 27.83 | 29.62 | 27.83 | 29.34 | 29.34 | 2.66% | 1,354,703 |
| Feb 2, 2026 | 27.00 | 28.59 | 26.91 | 28.58 | 28.58 | 6.48% | 1,984,478 |
| Jan 30, 2026 | 24.46 | 27.94 | 24.40 | 26.84 | 26.84 | -9.66% | 2,927,603 |
| Jan 29, 2026 | 29.89 | 30.32 | 29.35 | 29.71 | 29.71 | -1.66% | 1,106,633 |
| Jan 28, 2026 | 29.94 | 30.98 | 29.91 | 30.21 | 30.21 | 2.23% | 886,677 |
| Jan 27, 2026 | 29.79 | 30.03 | 29.45 | 29.55 | 29.55 | -1.24% | 462,374 |
| Jan 26, 2026 | 29.99 | 30.05 | 29.44 | 29.92 | 29.92 | -0.20% | 943,460 |
| Jan 23, 2026 | 30.42 | 30.54 | 29.91 | 29.98 | 29.98 | -1.67% | 448,648 |
| Jan 22, 2026 | 30.26 | 30.52 | 30.02 | 30.49 | 30.49 | 0.56% | 846,110 |
| Jan 21, 2026 | 29.03 | 30.52 | 29.01 | 30.32 | 30.32 | 5.31% | 771,258 |
| Jan 20, 2026 | 29.03 | 29.22 | 28.68 | 28.79 | 28.79 | -1.74% | 637,875 |
| 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 |