Schneider National Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 4, 2026	36.02	37.11	35.98	37.10	37.00	1.53%	826,154
Jun 3, 2026	36.05	36.89	36.05	36.54	36.44	0.41%	839,365
Jun 2, 2026	36.24	36.57	35.69	36.39	36.29	0.05%	814,357
Jun 1, 2026	35.10	36.45	34.72	36.37	36.27	2.91%	916,762
May 29, 2026	35.09	35.80	34.98	35.34	35.25	-0.31%	1,189,006
May 28, 2026	34.60	35.75	34.21	35.45	35.36	1.31%	648,699
May 27, 2026	35.01	35.33	34.75	34.99	34.90	1.01%	818,638
May 26, 2026	34.00	34.79	33.57	34.64	34.55	3.71%	858,005
May 22, 2026	33.47	33.67	33.05	33.40	33.31	0.18%	583,424
May 21, 2026	33.15	33.47	32.40	33.34	33.25	-0.77%	796,239
May 20, 2026	32.39	33.66	32.16	33.60	33.51	4.48%	1,054,276
May 19, 2026	32.10	32.72	31.63	32.16	32.08	-0.65%	892,821
May 18, 2026	31.96	32.70	31.70	32.37	32.29	1.35%	1,159,583
May 15, 2026	32.74	32.93	31.34	31.94	31.86	-3.82%	2,333,764
May 14, 2026	29.41	33.26	29.04	33.21	33.12	13.85%	3,210,785
May 13, 2026	29.02	29.39	28.84	29.17	29.09	0.79%	586,178
May 12, 2026	29.86	29.97	28.59	28.94	28.86	-3.02%	713,092
May 11, 2026	30.78	30.82	29.84	29.84	29.76	-2.96%	865,865
May 8, 2026	30.80	31.02	30.61	30.75	30.67	0.33%	679,298
May 7, 2026	31.07	31.11	30.37	30.65	30.57	-0.81%	1,009,707
May 6, 2026	30.52	31.43	30.52	30.90	30.82	2.90%	1,130,627
May 5, 2026	30.08	30.67	29.95	30.03	29.95	0.23%	937,777
May 4, 2026	31.19	31.19	29.86	29.96	29.88	-4.80%	1,128,005
May 1, 2026	33.34	33.34	31.19	31.47	31.39	1.22%	1,716,599
Apr 30, 2026	30.45	31.21	30.16	31.09	31.01	2.37%	1,013,779
Apr 29, 2026	30.98	31.56	30.21	30.37	30.29	-1.56%	872,918
Apr 28, 2026	30.70	31.03	30.39	30.85	30.77	0.95%	715,118
Apr 27, 2026	30.27	30.84	30.25	30.56	30.48	0.92%	797,324
Apr 24, 2026	30.18	30.48	29.95	30.28	30.20	0.50%	974,523
Apr 23, 2026	30.17	30.81	29.98	30.13	30.05	0.97%	1,094,482
Apr 22, 2026	30.65	30.70	29.68	29.84	29.76	-1.32%	646,413