Schneider National, Inc. (SNDR)

NYSE: SNDR · Real-Time Price · USD

36.41

+0.31 (0.86%)

At close: Aug 17, 2026, 4:00 PM EDT

36.41

0.00 (0.00%)

After-hours: Aug 17, 2026, 4:50 PM EDT

Schneider National Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 17, 2026	36.05	36.46	35.94	36.41	36.41	0.86%	511,664
Aug 14, 2026	36.01	36.71	35.72	36.10	36.10	-0.61%	528,878
Aug 13, 2026	36.05	36.59	36.05	36.32	36.32	1.62%	407,826
Aug 12, 2026	34.88	36.12	34.56	35.74	35.74	2.44%	490,467
Aug 11, 2026	35.24	35.55	34.61	34.89	34.89	-1.05%	467,892
Aug 10, 2026	35.39	36.22	35.19	35.26	35.26	-1.04%	478,088
Aug 7, 2026	35.33	36.13	35.31	35.63	35.63	1.16%	559,233
Aug 6, 2026	36.28	36.44	35.09	35.22	35.22	-3.59%	720,769
Aug 5, 2026	36.37	36.88	35.93	36.53	36.53	0.58%	795,701
Aug 4, 2026	35.19	36.52	34.90	36.32	36.32	4.04%	794,958
Aug 3, 2026	35.79	36.22	34.68	34.91	34.91	-2.32%	1,223,977
Jul 31, 2026	35.36	36.66	34.70	35.74	35.74	4.69%	1,119,515
Jul 30, 2026	35.39	35.63	33.69	34.14	34.14	-3.18%	1,175,117
Jul 29, 2026	35.99	36.07	34.44	35.26	35.26	-2.54%	789,961
Jul 28, 2026	36.56	36.65	36.12	36.18	36.18	-1.63%	796,277
Jul 27, 2026	37.68	38.02	35.99	36.78	36.78	-2.21%	1,571,231
Jul 24, 2026	37.63	38.29	36.90	37.61	37.61	-0.37%	814,699
Jul 23, 2026	38.99	39.24	37.38	37.75	37.75	-1.36%	642,839
Jul 22, 2026	38.23	38.52	37.76	38.27	38.27	-0.29%	672,466
Jul 21, 2026	37.76	38.46	37.19	38.38	38.38	2.43%	830,850
Jul 20, 2026	37.66	38.09	37.46	37.47	37.47	-1.89%	825,592
Jul 17, 2026	38.22	38.88	38.09	38.19	38.19	-0.78%	3,237,801
Jul 16, 2026	37.15	38.74	36.73	38.49	38.49	5.63%	1,201,042
Jul 15, 2026	37.61	37.68	36.40	36.44	36.44	-1.33%	1,297,923
Jul 14, 2026	37.08	37.45	36.54	36.93	36.93	0.68%	710,390
Jul 13, 2026	36.81	36.88	36.31	36.68	36.68	0.77%	621,647
Jul 10, 2026	37.30	37.30	36.17	36.40	36.40	-1.75%	601,992
Jul 9, 2026	36.35	37.49	36.03	37.05	37.05	3.06%	634,914
Jul 8, 2026	36.08	36.27	35.02	35.95	35.95	0.50%	878,836
Jul 7, 2026	35.93	36.11	35.26	35.77	35.77	0.14%	703,124
Jul 6, 2026	36.27	36.62	35.20	35.72	35.72	-0.22%	1,004,863
Jul 2, 2026	36.69	36.97	35.47	35.80	35.80	-1.65%	663,959
Jul 1, 2026	36.15	37.16	35.91	36.40	36.40	-0.36%	651,453
Jun 30, 2026	36.77	36.95	35.79	36.53	36.53	-0.84%	631,812
Jun 29, 2026	35.95	36.90	35.61	36.84	36.84	1.52%	1,132,766
Jun 26, 2026	36.01	36.54	35.19	36.29	36.29	0.25%	859,288
Jun 25, 2026	35.40	36.43	35.38	36.20	36.20	3.52%	810,580
Jun 24, 2026	35.60	35.68	34.88	34.97	34.97	-1.10%	1,401,009
Jun 23, 2026	35.49	35.75	35.18	35.36	35.36	-0.31%	1,098,687
Jun 22, 2026	35.80	36.27	35.31	35.47	35.47	-0.59%	1,246,516
Jun 18, 2026	35.41	36.34	35.35	35.68	35.68	0.96%	1,512,032
Jun 17, 2026	37.13	37.13	35.17	35.34	35.34	-4.54%	1,112,951
Jun 16, 2026	37.19	37.94	36.69	37.02	37.02	-1.78%	1,040,968
Jun 15, 2026	38.53	38.57	37.35	37.69	37.69	-1.95%	946,216
Jun 12, 2026	38.20	38.90	37.86	38.44	38.44	1.13%	989,619
Jun 11, 2026	37.39	38.42	37.39	38.11	38.01	2.83%	989,183
Jun 10, 2026	37.14	37.90	36.22	37.06	36.96	-2.55%	1,744,923
Jun 9, 2026	38.57	39.27	37.19	38.03	37.93	-1.88%	1,178,466
Jun 8, 2026	37.51	39.03	37.31	38.76	38.66	4.17%	1,336,985
Jun 5, 2026	37.06	37.84	36.97	37.21	37.11	0.30%	1,463,456