Schneider National, Inc. - SNDR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	23.65	23.22	23.22	23.71	23	923,287
October 16, 2025	23.56	23.61	23.61	23.97	23.27	1.49M
October 15, 2025	22.58	22.68	22.68	22.85	22.41	940,211
October 14, 2025	21.94	22.49	22.49	22.57	21.87	984,830
October 13, 2025	22.23	22.13	22.13	22.44	21.91	1.12M
October 10, 2025	23.17	22.2	22.2	23.33	21.94	1.81M
October 09, 2025	23.15	23.11	23.11	23.48	22.92	1.96M
October 08, 2025	21.45	23.17	23.17	23.48	21.41	2.27M
October 07, 2025	21.94	21.61	21.61	22.21	21.35	1.38M
October 06, 2025	21.81	22.04	22.04	22.32	21.54	1.54M
October 03, 2025	21.59	21.73	21.73	22.09	21.45	1.71M
October 02, 2025	20.89	21.08	21.08	21.08	20.75	1.26M
October 01, 2025	20.99	20.84	20.84	21.17	20.73	967,552
September 30, 2025	20.84	21.16	21.16	21.2	20.7	1.47M
September 29, 2025	21.36	21.09	21.09	21.36	20.9	1.36M
September 26, 2025	21.3	21.26	21.26	21.5	21.06	1.4M
September 25, 2025	21.5	21.28	21.28	21.78	21.19	1.06M
September 24, 2025	21.91	21.59	21.59	21.94	21.36	1.38M
September 23, 2025	22.09	21.98	21.98	22.31	21.81	1.19M
September 22, 2025	22.4	21.98	21.98	22.4	21.97	1.21M
September 19, 2025	23.03	22.41	22.41	23.08	22.38	904,460
September 18, 2025	23.44	23.01	23.01	23.66	22.99	1.18M
September 17, 2025	24.05	23.29	23.29	24.39	23.24	864,800
September 16, 2025	23.94	24.08	24.08	24.1	23.75	594,447
September 15, 2025	23.97	23.92	23.92	24.17	23.79	933,504
September 12, 2025	24.46	23.83	23.83	24.46	23.82	458,003
September 11, 2025	24	24.55	24.45	24.63	24	525,300
September 10, 2025	24.16	23.85	23.76	24.35	23.64	646,108
September 09, 2025	24.44	24.26	24.17	24.44	24.15	499,043
September 08, 2025	24.64	24.45	24.36	24.66	24.3	585,135
September 05, 2025	24.71	24.55	24.55	25.16	24.4	533,873
September 04, 2025	24.43	24.78	24.78	24.82	24.01	532,500
September 03, 2025	24.41	24.42	24.42	24.68	24.12	585,700
September 02, 2025	24.43	24.43	24.43	24.56	24.24	498,140
August 29, 2025	24.69	24.72	24.72	24.84	24.49	690,200
August 28, 2025	25.03	24.64	24.64	25.1	24.26	679,907
August 27, 2025	24.86	24.94	24.94	25.13	24.76	2.62M
August 26, 2025	24.68	24.96	24.96	25.12	24.57	1M
August 25, 2025	25.23	24.81	24.81	25.26	24.74	687,003
August 22, 2025	24.55	25.34	25.34	25.75	24.49	718,548
August 21, 2025	24.1	24.43	24.43	24.5	23.94	619,200
August 20, 2025	24.85	24.28	24.28	24.96	24.22	582,512
August 19, 2025	24.63	24.99	24.99	25.52	24.43	713,224
August 18, 2025	24.52	24.38	24.38	24.68	24.3	628,946
August 15, 2025	24.77	24.45	24.45	24.94	24.44	706,624
August 14, 2025	24.86	24.72	24.72	25.01	24.53	598,600
August 13, 2025	24.56	25.25	25.25	25.32	24.46	508,900
August 12, 2025	23.87	24.6	24.6	24.6	23.8	534,434
August 11, 2025	23.99	23.63	23.63	24.11	23.44	605,334
August 08, 2025	24.18	23.98	23.98	24.25	23.85	514,042
August 07, 2025	24.96	24.16	24.16	24.97	24.12	921,300
August 06, 2025	24.8	24.84	24.84	24.95	24.6	662,738
August 05, 2025	24.43	24.76	24.76	24.81	24.25	811,924
August 04, 2025	24.22	24.38	24.38	24.7	23.96	777,500
August 01, 2025	24.45	24.09	24.09	24.61	24.06	1.04M
July 31, 2025	24.14	24.45	24.45	24.63	24.02	1.01M
July 30, 2025	25.28	24.51	24.51	25.32	24.32	719,200
July 29, 2025	25.72	25.27	25.27	25.77	25.05	763,639
July 28, 2025	26.01	25.75	25.75	26.15	25.57	555,300
July 25, 2025	26.28	26.03	26.03	26.34	25.65	700,700

Schneider National, Inc. (SNDR) NYSE