Schneider National Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	33.47	33.67	33.05	33.40	33.40	0.18%	583,414
May 21, 2026	33.15	33.47	32.40	33.34	33.34	-0.77%	756,326
May 20, 2026	32.39	33.66	32.16	33.60	33.60	4.48%	1,054,175
May 19, 2026	32.10	32.72	31.63	32.16	32.16	-0.65%	865,023
May 18, 2026	31.96	32.70	31.70	32.37	32.37	1.35%	1,140,642
May 15, 2026	32.74	32.93	31.34	31.94	31.94	-3.82%	2,333,764
May 14, 2026	29.41	33.26	29.04	33.21	33.21	13.85%	3,210,785
May 13, 2026	29.02	29.39	28.84	29.17	29.17	0.79%	586,178
May 12, 2026	29.86	29.97	28.59	28.94	28.94	-3.02%	713,092
May 11, 2026	30.78	30.82	29.84	29.84	29.84	-2.96%	865,865
May 8, 2026	30.80	31.02	30.61	30.75	30.75	0.33%	679,298
May 7, 2026	31.07	31.11	30.37	30.65	30.65	-0.81%	1,009,707
May 6, 2026	30.52	31.43	30.52	30.90	30.90	2.90%	1,130,627
May 5, 2026	30.08	30.67	29.95	30.03	30.03	0.23%	937,777
May 4, 2026	31.19	31.19	29.86	29.96	29.96	-4.80%	1,128,005
May 1, 2026	33.34	33.34	31.19	31.47	31.47	1.22%	1,716,599
Apr 30, 2026	30.45	31.21	30.16	31.09	31.09	2.37%	1,013,779
Apr 29, 2026	30.98	31.56	30.21	30.37	30.37	-1.56%	872,918
Apr 28, 2026	30.70	31.03	30.39	30.85	30.85	0.95%	715,118
Apr 27, 2026	30.27	30.84	30.25	30.56	30.56	0.92%	797,324
Apr 24, 2026	30.18	30.48	29.95	30.28	30.28	0.50%	974,523
Apr 23, 2026	30.17	30.81	29.98	30.13	30.13	0.97%	1,094,482
Apr 22, 2026	30.65	30.70	29.68	29.84	29.84	-1.32%	646,413
Apr 21, 2026	30.19	30.60	29.78	30.24	30.24	0.77%	868,931
Apr 20, 2026	29.02	30.19	28.91	30.01	30.01	2.11%	850,630
Apr 17, 2026	29.19	29.94	28.74	29.39	29.39	2.40%	5,451,087
Apr 16, 2026	27.53	28.81	27.53	28.70	28.70	4.97%	1,060,590
Apr 15, 2026	27.65	28.16	27.16	27.34	27.34	-2.95%	1,251,934
Apr 14, 2026	28.20	28.58	27.85	28.17	28.17	0.21%	787,154
Apr 13, 2026	28.07	28.20	27.30	28.11	28.11	-0.64%	886,966
Apr 10, 2026	28.24	28.67	28.07	28.29	28.29	0.68%	667,601
Apr 9, 2026	28.35	28.66	28.04	28.10	28.10	-1.30%	1,192,707
Apr 8, 2026	28.50	29.11	28.32	28.47	28.47	3.75%	1,165,167
Apr 7, 2026	27.21	27.70	27.19	27.44	27.44	0.59%	966,667
Apr 6, 2026	26.80	27.41	26.63	27.28	27.28	0.92%	698,521
Apr 2, 2026	26.15	27.26	25.87	27.03	27.03	2.00%	746,820
Apr 1, 2026	26.54	27.09	26.37	26.50	26.50	0.53%	652,806
Mar 31, 2026	26.14	26.70	25.65	26.36	26.36	2.89%	986,647
Mar 30, 2026	25.69	26.00	25.29	25.62	25.62	0.71%	774,354
Mar 27, 2026	25.50	25.59	25.12	25.44	25.44	-1.13%	615,498
Mar 26, 2026	25.52	25.92	25.45	25.73	25.73	-0.46%	715,595
Mar 25, 2026	25.60	25.95	25.16	25.85	25.85	2.30%	782,423
Mar 24, 2026	24.07	25.57	24.07	25.27	25.27	3.40%	1,202,618
Mar 23, 2026	24.52	25.10	24.27	24.44	24.44	2.91%	1,025,456
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%	1,317,415
Mar 18, 2026	23.92	24.12	23.59	23.82	23.82	-1.00%	1,260,065
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%	784,080
Mar 13, 2026	24.04	24.56	23.42	23.71	23.71	0.25%	1,115,522