Skip to main content
logo
Schneider National, Inc. (SNDR)
NYSE: SNDR · Real-Time Price · USD
31.47
+0.38 (1.22%)
At close: May 1, 2026, 4:00 PM EDT
31.56
+0.09 (0.29%)
After-hours: May 1, 2026, 7:01 PM EDT

Schneider National Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 1, 202633.3433.3431.1931.4731.471.22%1,715,524
Apr 30, 202630.4531.2130.1631.0931.092.37%1,013,179
Apr 29, 202630.9831.5630.2130.3730.37-1.56%872,915
Apr 28, 202630.7031.0330.3930.8530.850.95%715,077
Apr 27, 202630.2730.8430.2530.5630.560.92%797,314
Apr 24, 202630.1830.4829.9530.2830.280.50%944,538
Apr 23, 202630.1730.8129.9830.1330.130.97%1,081,538
Apr 22, 202630.6530.7029.6829.8429.84-1.32%646,413
Apr 21, 202630.1930.6029.7830.2430.240.77%864,000
Apr 20, 202629.0230.1928.9130.0130.012.11%850,630
Apr 17, 202629.1929.9428.7429.3929.392.40%5,449,651
Apr 16, 202627.5328.8127.5328.7028.704.97%1,059,985
Apr 15, 202627.6528.1627.1627.3427.34-2.95%1,251,924
Apr 14, 202628.2028.5827.8528.1728.170.21%784,276
Apr 13, 202628.0728.2027.3028.1128.11-0.64%886,966
Apr 10, 202628.2428.6728.0728.2928.290.68%667,601
Apr 9, 202628.3528.6628.0428.1028.10-1.30%1,192,693
Apr 8, 202628.5029.1128.3228.4728.473.75%1,165,165
Apr 7, 202627.2127.7027.1927.4427.440.59%966,301
Apr 6, 202626.8027.4126.6327.2827.280.92%698,521
Apr 2, 202626.1527.2625.8727.0327.032.00%746,819
Apr 1, 202626.5427.0926.3726.5026.500.53%652,806
Mar 31, 202626.1426.7025.6526.3626.362.89%986,646
Mar 30, 202625.6926.0025.2925.6225.620.71%774,316
Mar 27, 202625.5025.5925.1225.4425.44-1.13%611,585
Mar 26, 202625.5225.9225.4525.7325.73-0.46%715,595
Mar 25, 202625.6025.9525.1625.8525.852.30%782,419
Mar 24, 202624.0725.5724.0725.2725.273.40%1,202,618
Mar 23, 202624.5225.1024.2724.4424.442.91%1,025,437
Mar 20, 202623.6423.7523.3123.7523.750.59%1,792,713
Mar 19, 202623.5323.7523.2023.6123.61-0.88%1,306,839
Mar 18, 202623.9224.1223.5923.8223.82-1.00%1,259,883
Mar 17, 202624.2124.5123.7524.0624.060.71%793,604
Mar 16, 202623.9624.0923.6023.8923.890.76%783,349
Mar 13, 202624.0424.5623.4223.7123.71-0.17%1,115,502
Mar 12, 202624.5625.0023.7323.7523.65-5.53%1,108,336
Mar 11, 202625.7325.7424.3925.1425.03-2.67%2,305,476
Mar 10, 202625.7626.5225.4325.8325.720.16%1,072,371
Mar 9, 202625.6925.8824.5725.7925.680.59%1,397,571
Mar 6, 202627.4027.4025.4425.6425.53-6.18%673,497
Mar 5, 202627.9528.1227.0627.3327.21-3.26%554,948
Mar 4, 202628.1828.6027.8428.2528.131.11%654,457
Mar 3, 202627.4328.0326.9827.9427.82-0.78%724,956
Mar 2, 202627.9028.4427.3828.1628.04-0.78%760,364
Feb 27, 202627.6528.5627.6528.3828.261.10%791,003
Feb 26, 202627.0828.2927.0828.0727.954.31%627,480
Feb 25, 202627.5627.5626.7226.9126.80-1.93%793,625
Feb 24, 202627.2427.6227.0727.4427.321.07%776,144
Feb 23, 202629.1029.1727.1227.1527.04-7.37%1,243,229
Feb 20, 202628.8629.9428.6529.3129.191.00%843,144