Schneider National Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 21, 2026	30.19	30.60	29.78	30.24	30.16	0.77%	868,931
Apr 20, 2026	29.02	30.19	28.91	30.01	29.93	2.11%	850,630
Apr 17, 2026	29.19	29.94	28.74	29.39	29.31	2.40%	5,451,087
Apr 16, 2026	27.53	28.81	27.53	28.70	28.62	4.97%	1,060,590
Apr 15, 2026	27.65	28.16	27.16	27.34	27.27	-2.95%	1,251,934
Apr 14, 2026	28.20	28.58	27.85	28.17	28.10	0.21%	787,154
Apr 13, 2026	28.07	28.20	27.30	28.11	28.04	-0.64%	886,966
Apr 10, 2026	28.24	28.67	28.07	28.29	28.22	0.68%	667,601
Apr 9, 2026	28.35	28.66	28.04	28.10	28.03	-1.30%	1,192,707
Apr 8, 2026	28.50	29.11	28.32	28.47	28.40	3.75%	1,165,167
Apr 7, 2026	27.21	27.70	27.19	27.44	27.37	0.59%	966,667
Apr 6, 2026	26.80	27.41	26.63	27.28	27.21	0.92%	698,521
Apr 2, 2026	26.15	27.26	25.87	27.03	26.96	2.00%	746,820