Schneider National Inc. (SNDR)
23.50
0.35 (1.51%)
At close: Mar 24, 2025, 2:20 PM
SNDR Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 21, 2025 | 22.92 | 23.19 | 22.55 | 23.15 | 0.00 | 0.00% | 1,201,045 |
| Mar 20, 2025 | 23.05 | 23.38 | 22.98 | 23.15 | -0.04 | -0.17% | 1,047,900 |
| Mar 19, 2025 | 23.66 | 23.86 | 22.88 | 23.19 | -0.51 | -2.15% | 844,300 |
| Mar 18, 2025 | 23.91 | 23.95 | 23.45 | 23.70 | -0.31 | -1.29% | 668,307 |
| Mar 17, 2025 | 23.59 | 24.10 | 23.59 | 24.01 | 0.26 | 1.09% | 782,500 |
| Mar 14, 2025 | 23.51 | 23.77 | 23.17 | 23.75 | 0.34 | 1.45% | 671,600 |
| Mar 13, 2025 | 23.94 | 23.99 | 22.99 | 23.41 | -0.49 | -2.05% | 1,510,200 |
| Mar 12, 2025 | 24.47 | 24.66 | 23.70 | 23.90 | -0.51 | -2.09% | 1,103,740 |
| Mar 11, 2025 | 25.47 | 25.54 | 24.34 | 24.41 | -1.02 | -4.01% | 1,148,047 |
| Mar 10, 2025 | 25.19 | 26.02 | 25.19 | 25.43 | -0.08 | -0.31% | 1,018,128 |
| Mar 7, 2025 | 25.28 | 25.58 | 24.93 | 25.51 | 0.21 | 0.83% | 932,000 |
| Mar 6, 2025 | 25.08 | 25.52 | 25.02 | 25.30 | -0.03 | -0.12% | 894,331 |
| Mar 5, 2025 | 25.32 | 25.76 | 25.05 | 25.33 | -0.05 | -0.20% | 665,846 |
| Mar 4, 2025 | 25.86 | 25.92 | 25.33 | 25.38 | -0.68 | -2.61% | 743,648 |
| Mar 3, 2025 | 26.49 | 26.77 | 25.75 | 26.06 | -0.32 | -1.21% | 999,500 |
| Feb 28, 2025 | 26.12 | 26.53 | 26.10 | 26.38 | 0.29 | 1.11% | 960,100 |
| Feb 27, 2025 | 26.40 | 26.48 | 26.00 | 26.09 | -0.36 | -1.36% | 570,730 |
| Feb 26, 2025 | 26.58 | 26.86 | 26.27 | 26.45 | -0.21 | -0.79% | 792,334 |
| Feb 25, 2025 | 26.62 | 27.00 | 26.40 | 26.66 | 0.08 | 0.30% | 762,006 |
| Feb 24, 2025 | 27.36 | 27.41 | 26.58 | 26.58 | -0.70 | -2.57% | 857,621 |
| Feb 21, 2025 | 27.17 | 27.46 | 25.88 | 27.28 | 0.21 | 0.78% | 1,044,430 |
| Feb 20, 2025 | 27.01 | 27.15 | 26.71 | 27.07 | -0.05 | -0.18% | 606,034 |
| Feb 19, 2025 | 27.50 | 27.72 | 27.11 | 27.12 | -0.62 | -2.24% | 686,938 |
| Feb 18, 2025 | 27.60 | 27.92 | 27.51 | 27.74 | 0.22 | 0.80% | 889,500 |
| Feb 14, 2025 | 27.74 | 28.01 | 27.43 | 27.52 | -0.03 | -0.11% | 810,900 |
| Feb 13, 2025 | 27.88 | 27.91 | 27.49 | 27.55 | -0.23 | -0.83% | 821,100 |
| Feb 12, 2025 | 28.02 | 28.30 | 27.75 | 27.78 | -0.65 | -2.29% | 519,300 |
| Feb 11, 2025 | 28.42 | 28.69 | 28.31 | 28.43 | -0.11 | -0.39% | 557,439 |
| Feb 10, 2025 | 28.85 | 28.87 | 28.41 | 28.54 | -0.11 | -0.38% | 902,500 |
| Feb 7, 2025 | 29.63 | 29.63 | 28.56 | 28.65 | -0.90 | -3.05% | 682,000 |
| Feb 6, 2025 | 29.83 | 30.09 | 29.35 | 29.55 | -0.17 | -0.57% | 458,400 |
| Feb 5, 2025 | 29.65 | 29.94 | 29.50 | 29.72 | 0.19 | 0.64% | 435,500 |
| Feb 4, 2025 | 29.08 | 29.53 | 28.69 | 29.53 | 0.48 | 1.65% | 660,700 |
| Feb 3, 2025 | 28.94 | 29.60 | 28.87 | 29.05 | -0.70 | -2.35% | 848,033 |
| Jan 31, 2025 | 30.25 | 30.29 | 29.40 | 29.75 | -0.44 | -1.46% | 982,305 |
| Jan 30, 2025 | 30.27 | 30.84 | 28.87 | 30.19 | 0.41 | 1.38% | 1,454,033 |
| Jan 29, 2025 | 30.00 | 30.12 | 29.68 | 29.78 | -0.13 | -0.43% | 1,259,836 |
| Jan 28, 2025 | 29.74 | 29.95 | 29.48 | 29.91 | 0.09 | 0.30% | 752,437 |
| Jan 27, 2025 | 29.43 | 30.15 | 29.24 | 29.82 | 0.43 | 1.46% | 1,032,040 |
| Jan 24, 2025 | 29.59 | 29.72 | 29.23 | 29.39 | -0.41 | -1.38% | 630,240 |
| Jan 23, 2025 | 30.99 | 31.19 | 29.60 | 29.80 | 0.01 | 0.03% | 942,616 |
| Jan 22, 2025 | 29.69 | 29.97 | 29.50 | 29.79 | 0.13 | 0.44% | 536,011 |
| Jan 21, 2025 | 29.99 | 30.01 | 29.53 | 29.66 | -0.06 | -0.20% | 641,300 |
| Jan 17, 2025 | 30.03 | 30.40 | 29.60 | 29.72 | -1.01 | -3.29% | 2,701,945 |
| Jan 16, 2025 | 30.31 | 30.80 | 30.10 | 30.73 | 0.33 | 1.09% | 612,300 |
| Jan 15, 2025 | 30.19 | 30.62 | 29.99 | 30.40 | 1.09 | 3.72% | 692,646 |
| Jan 14, 2025 | 29.10 | 29.40 | 29.10 | 29.31 | 0.40 | 1.38% | 571,109 |
| Jan 13, 2025 | 28.16 | 28.99 | 28.06 | 28.91 | 0.65 | 2.30% | 514,928 |
| Jan 10, 2025 | 28.61 | 28.85 | 28.24 | 28.26 | -0.91 | -3.12% | 522,516 |
| Jan 8, 2025 | 28.96 | 29.26 | 28.86 | 29.17 | -0.08 | -0.27% | 543,700 |