Schneider National, Inc. (SNDR)

NYSE: SNDR · Real-Time Price · USD

31.58

+0.33 (1.06%)

At close: Sep 28, 2026, 4:00 PM EDT

31.99

+0.41 (1.30%)

After-hours: Sep 28, 2026, 5:53 PM EDT

Schneider National Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	31.21	31.72	30.90	31.58	31.58	1.06%	922,543
Sep 25, 2026	31.62	32.01	31.06	31.25	31.25	-1.23%	615,462
Sep 24, 2026	32.33	32.43	31.57	31.64	31.64	-1.80%	601,430
Sep 23, 2026	32.31	32.67	31.89	32.22	32.22	-0.86%	579,305
Sep 22, 2026	32.71	33.10	32.07	32.50	32.50	0.53%	549,075
Sep 21, 2026	32.50	32.52	31.65	32.33	32.33	-0.86%	678,063
Sep 18, 2026	32.58	32.66	31.85	32.61	32.61	0.15%	1,401,934
Sep 17, 2026	33.16	33.29	32.55	32.56	32.56	-0.58%	792,179
Sep 16, 2026	33.60	33.69	32.59	32.75	32.75	-4.52%	728,351
Sep 15, 2026	34.18	34.75	34.07	34.30	34.30	0.50%	725,521
Sep 14, 2026	33.78	34.20	33.54	34.13	34.13	-0.06%	583,005
Sep 11, 2026	34.40	34.55	33.41	34.15	34.15	0.68%	572,431
Sep 10, 2026	33.69	34.40	33.37	34.02	33.92	0.80%	570,200
Sep 9, 2026	34.55	34.72	33.73	33.75	33.65	-2.57%	489,026
Sep 8, 2026	35.05	35.37	34.61	34.64	34.54	-1.14%	629,248
Sep 4, 2026	33.90	35.14	33.90	35.04	34.94	2.91%	495,055
Sep 3, 2026	33.81	34.19	33.01	34.05	33.95	1.40%	428,376
Sep 2, 2026	33.61	34.12	33.25	33.58	33.48	-0.09%	546,222
Sep 1, 2026	34.33	34.56	33.08	33.61	33.51	-2.61%	1,108,724
Aug 31, 2026	34.58	34.59	33.97	34.51	34.41	0.20%	902,561
Aug 28, 2026	35.30	35.51	34.12	34.44	34.34	-2.27%	592,279
Aug 27, 2026	35.16	35.34	34.82	35.24	35.14	0.06%	413,400
Aug 26, 2026	34.65	35.24	34.34	35.22	35.12	1.47%	409,316
Aug 25, 2026	35.23	35.51	34.57	34.71	34.61	-0.37%	526,984
Aug 24, 2026	36.00	36.06	34.33	34.84	34.74	-2.74%	654,249
Aug 21, 2026	35.55	35.89	35.22	35.82	35.71	1.94%	477,870
Aug 20, 2026	34.56	35.27	34.44	35.14	35.04	0.43%	467,470
Aug 19, 2026	35.74	35.92	34.70	34.99	34.89	-0.88%	483,034
Aug 18, 2026	36.39	36.39	35.28	35.30	35.20	-3.05%	452,918
Aug 17, 2026	36.05	36.46	35.94	36.41	36.30	0.86%	603,814
Aug 14, 2026	36.01	36.71	35.72	36.10	35.99	-0.61%	528,882
Aug 13, 2026	36.05	36.59	36.05	36.32	36.21	1.62%	504,378
Aug 12, 2026	34.88	36.12	34.56	35.74	35.63	2.44%	490,468
Aug 11, 2026	35.24	35.55	34.61	34.89	34.79	-1.05%	467,903
Aug 10, 2026	35.39	36.22	35.19	35.26	35.16	-1.04%	478,135
Aug 7, 2026	35.33	36.13	35.31	35.63	35.53	1.16%	559,269
Aug 6, 2026	36.28	36.44	35.09	35.22	35.12	-3.59%	720,775
Aug 5, 2026	36.37	36.88	35.93	36.53	36.42	0.58%	796,051
Aug 4, 2026	35.19	36.52	34.90	36.32	36.21	4.04%	827,912
Aug 3, 2026	35.79	36.22	34.68	34.91	34.81	-2.32%	1,224,375
Jul 31, 2026	35.36	36.66	34.70	35.74	35.63	4.69%	1,119,584
Jul 30, 2026	35.39	35.63	33.69	34.14	34.04	-3.18%	1,209,312
Jul 29, 2026	35.99	36.07	34.44	35.26	35.16	-2.54%	790,121
Jul 28, 2026	36.56	36.65	36.12	36.18	36.07	-1.63%	811,242
Jul 27, 2026	37.68	38.02	35.99	36.78	36.67	-2.21%	1,586,869
Jul 24, 2026	37.63	38.29	36.90	37.61	37.50	-0.37%	814,702
Jul 23, 2026	38.99	39.24	37.38	37.75	37.64	-1.36%	642,841
Jul 22, 2026	38.23	38.52	37.76	38.27	38.16	-0.29%	672,578
Jul 21, 2026	37.76	38.46	37.19	38.38	38.27	2.43%	830,873
Jul 20, 2026	37.66	38.09	37.46	37.47	37.36	-1.89%	825,598