Schneider National Inc. (SNDR)
22.20
-0.38 (-1.68%)
At close: Apr 15, 2025, 3:59 PM
20.37
-8.28%
After-hours: Apr 15, 2025, 05:55 PM EDT
Schneider National Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 14, 2025 | 22.63 | 22.62 | 22.75 | 22.74 | 22.14 | 22.13 | 22.58 | 22.57 | 1.26% | 533,588 |
| Apr 11, 2025 | 22.34 | 22.34 | 22.42 | 22.42 | 21.36 | 21.36 | 22.30 | 22.30 | -0.71% | 715,200 |
| Apr 10, 2025 | 22.76 | 22.76 | 22.76 | 22.76 | 21.87 | 21.87 | 22.46 | 22.46 | -3.11% | 997,700 |
| Apr 9, 2025 | 20.86 | 20.86 | 23.26 | 23.26 | 20.73 | 20.73 | 23.18 | 23.18 | 10.07% | 1,029,028 |
| Apr 8, 2025 | 21.96 | 21.96 | 22.16 | 22.16 | 20.67 | 20.67 | 21.06 | 21.06 | -0.99% | 975,816 |
| Apr 7, 2025 | 21.15 | 21.15 | 22.49 | 22.49 | 20.72 | 20.72 | 21.27 | 21.27 | -1.80% | 997,900 |
| Apr 4, 2025 | 21.41 | 21.41 | 21.99 | 21.99 | 20.80 | 20.80 | 21.66 | 21.66 | -1.01% | 1,196,545 |
| Apr 3, 2025 | 22.72 | 22.72 | 22.88 | 22.88 | 21.64 | 21.64 | 21.88 | 21.88 | -7.17% | 1,390,036 |
| Apr 2, 2025 | 22.63 | 22.63 | 23.66 | 23.66 | 22.56 | 22.56 | 23.57 | 23.57 | 2.79% | 605,236 |
| Apr 1, 2025 | 22.73 | 22.73 | 23.09 | 23.09 | 22.35 | 22.35 | 22.93 | 22.93 | 0.35% | 982,900 |
| Mar 31, 2025 | 22.42 | 22.42 | 22.96 | 22.96 | 22.36 | 22.36 | 22.85 | 22.85 | 0.88% | 595,014 |
| Mar 28, 2025 | 22.72 | 22.72 | 22.95 | 22.95 | 22.50 | 22.50 | 22.65 | 22.65 | -3.49% | 819,728 |
| Mar 27, 2025 | 23.32 | 23.32 | 23.52 | 23.52 | 23.11 | 23.11 | 23.47 | 23.47 | 0.09% | 494,400 |
| Mar 26, 2025 | 23.16 | 23.16 | 23.48 | 23.48 | 23.02 | 23.02 | 23.45 | 23.45 | 0.43% | 606,900 |
| Mar 25, 2025 | 23.66 | 23.66 | 23.81 | 23.81 | 23.17 | 23.17 | 23.35 | 23.35 | -1.52% | 552,700 |
| Mar 24, 2025 | 23.44 | 23.44 | 23.75 | 23.75 | 23.33 | 23.33 | 23.71 | 23.71 | 2.42% | 625,200 |
| Mar 21, 2025 | 22.92 | 22.92 | 23.19 | 23.19 | 22.55 | 22.55 | 23.15 | 23.15 | 0.00% | 1,201,045 |
| Mar 20, 2025 | 23.05 | 23.05 | 23.38 | 23.38 | 22.98 | 22.98 | 23.15 | 23.15 | -0.17% | 1,047,900 |
| Mar 19, 2025 | 23.66 | 23.66 | 23.86 | 23.86 | 22.88 | 22.88 | 23.19 | 23.19 | -2.15% | 844,300 |
| Mar 18, 2025 | 23.91 | 23.91 | 23.95 | 23.95 | 23.45 | 23.45 | 23.70 | 23.70 | -1.29% | 668,307 |
| Mar 17, 2025 | 23.59 | 23.59 | 24.10 | 24.10 | 23.59 | 23.59 | 24.01 | 24.01 | 1.09% | 782,500 |
| Mar 14, 2025 | 23.51 | 23.51 | 23.77 | 23.77 | 23.17 | 23.17 | 23.75 | 23.75 | 1.45% | 671,600 |
| Mar 13, 2025 | 23.94 | 23.85 | 23.99 | 23.90 | 22.99 | 22.90 | 23.41 | 23.32 | -2.05% | 1,510,200 |
| Mar 12, 2025 | 24.47 | 24.37 | 24.66 | 24.56 | 23.70 | 23.60 | 23.90 | 23.80 | -2.09% | 1,103,740 |
| Mar 11, 2025 | 25.47 | 25.37 | 25.54 | 25.44 | 24.34 | 24.24 | 24.41 | 24.31 | -4.01% | 1,148,047 |
| Mar 10, 2025 | 25.19 | 25.09 | 26.02 | 25.92 | 25.19 | 25.09 | 25.43 | 25.33 | -0.31% | 1,018,128 |
| Mar 7, 2025 | 25.28 | 25.18 | 25.58 | 25.48 | 24.93 | 24.83 | 25.51 | 25.41 | 0.83% | 932,000 |
| Mar 6, 2025 | 25.08 | 24.98 | 25.52 | 25.42 | 25.02 | 24.92 | 25.30 | 25.20 | -0.12% | 894,331 |
| Mar 5, 2025 | 25.32 | 25.22 | 25.76 | 25.66 | 25.05 | 24.95 | 25.33 | 25.23 | -0.20% | 665,846 |
| Mar 4, 2025 | 25.86 | 25.76 | 25.92 | 25.82 | 25.33 | 25.23 | 25.38 | 25.28 | -2.61% | 743,648 |
| Mar 3, 2025 | 26.49 | 26.38 | 26.77 | 26.66 | 25.75 | 25.64 | 26.06 | 25.95 | -1.21% | 999,500 |
| Feb 28, 2025 | 26.12 | 26.01 | 26.53 | 26.42 | 26.10 | 25.99 | 26.38 | 26.27 | 1.11% | 960,100 |
| Feb 27, 2025 | 26.40 | 26.29 | 26.48 | 26.37 | 26.00 | 25.89 | 26.09 | 25.98 | -1.36% | 570,730 |
| Feb 26, 2025 | 26.58 | 26.47 | 26.86 | 26.75 | 26.27 | 26.16 | 26.45 | 26.34 | -0.79% | 792,334 |
| Feb 25, 2025 | 26.62 | 26.51 | 27.00 | 26.89 | 26.40 | 26.29 | 26.66 | 26.55 | 0.30% | 762,006 |
| Feb 24, 2025 | 27.36 | 27.25 | 27.41 | 27.30 | 26.58 | 26.47 | 26.58 | 26.47 | -2.57% | 857,621 |
| Feb 21, 2025 | 27.17 | 27.06 | 27.46 | 27.35 | 25.88 | 25.78 | 27.28 | 27.17 | 0.78% | 1,044,430 |
| Feb 20, 2025 | 27.01 | 26.90 | 27.15 | 27.04 | 26.71 | 26.60 | 27.07 | 26.96 | -0.18% | 606,034 |
| Feb 19, 2025 | 27.50 | 27.39 | 27.72 | 27.61 | 27.11 | 27.00 | 27.12 | 27.01 | -2.24% | 686,938 |
| Feb 18, 2025 | 27.60 | 27.49 | 27.92 | 27.81 | 27.51 | 27.40 | 27.74 | 27.63 | 0.80% | 889,500 |
| Feb 14, 2025 | 27.74 | 27.63 | 28.01 | 27.90 | 27.43 | 27.32 | 27.52 | 27.41 | -0.11% | 810,900 |
| Feb 13, 2025 | 27.88 | 27.77 | 27.91 | 27.80 | 27.49 | 27.38 | 27.55 | 27.44 | -0.83% | 821,100 |
| Feb 12, 2025 | 28.02 | 27.91 | 28.30 | 28.19 | 27.75 | 27.64 | 27.78 | 27.67 | -2.29% | 519,300 |
| Feb 11, 2025 | 28.42 | 28.30 | 28.69 | 28.57 | 28.31 | 28.19 | 28.43 | 28.31 | -0.39% | 557,439 |
| Feb 10, 2025 | 28.85 | 28.73 | 28.87 | 28.75 | 28.41 | 28.29 | 28.54 | 28.42 | -0.38% | 902,500 |
| Feb 7, 2025 | 29.63 | 29.51 | 29.63 | 29.51 | 28.56 | 28.44 | 28.65 | 28.53 | -3.05% | 682,000 |
| Feb 6, 2025 | 29.83 | 29.71 | 30.09 | 29.97 | 29.35 | 29.23 | 29.55 | 29.43 | -0.57% | 458,400 |
| Feb 5, 2025 | 29.65 | 29.53 | 29.94 | 29.82 | 29.50 | 29.38 | 29.72 | 29.60 | 0.64% | 435,500 |
| Feb 4, 2025 | 29.08 | 28.96 | 29.53 | 29.41 | 28.69 | 28.57 | 29.53 | 29.41 | 1.65% | 660,700 |
| Feb 3, 2025 | 28.94 | 28.82 | 29.60 | 29.48 | 28.87 | 28.75 | 29.05 | 28.93 | -2.35% | 848,033 |