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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 24, 2025	25.84	25.99	25.99	26.07	25.54	701,405
July 23, 2025	25.79	25.88	25.88	25.95	25.54	570,400
July 22, 2025	25.29	25.56	25.56	25.67	25.15	782,519
July 21, 2025	25.28	25.08	25.08	25.47	25.04	541,800
July 18, 2025	25.74	25.07	25.07	25.78	24.8	1.24M
July 17, 2025	25.13	25.48	25.48	25.55	25.1	799,528
July 16, 2025	25.27	25.15	25.15	25.35	24.91	943,934
July 15, 2025	26	25.09	25.09	26	25.07	887,500
July 14, 2025	26.62	25.9	25.9	26.73	25.85	1.04M
July 11, 2025	26.64	26.83	26.83	27.06	26.38	1.41M
July 10, 2025	26.18	26.92	26.92	27.18	26.06	1.09M
July 09, 2025	25.82	26.08	26.08	26.17	25.67	616,600
July 08, 2025	25.16	25.84	25.84	26.05	25.16	815,600
July 07, 2025	25.52	25.33	25.33	25.81	25.17	562,300
July 03, 2025	25.74	25.66	25.66	25.86	25.41	542,345
July 02, 2025	25.05	25.7	25.7	25.75	24.88	730,840
July 01, 2025	24.12	25.03	25.03	25.62	24.12	823,448
June 30, 2025	24.45	24.15	24.15	24.72	24.03	562,900
June 27, 2025	24.14	24.47	24.47	24.63	24.14	1.26M
June 26, 2025	24.03	24.07	24.07	24.22	23.9	819,400
June 25, 2025	24.19	23.92	23.92	24.21	23.62	1.43M
June 24, 2025	24.36	24.25	24.25	24.57	24.12	1.46M
June 23, 2025	23.59	24.15	24.15	24.17	23.52	584,300
June 20, 2025	24.21	23.69	23.69	24.21	23.64	1.02M
June 18, 2025	23.97	23.92	23.92	24.23	23.87	525,500
June 17, 2025	24.16	23.87	23.87	24.33	23.78	375,936
June 16, 2025	24.26	24.3	24.3	24.51	23.93	543,700
June 13, 2025	24.08	24.08	24.08	24.43	23.94	489,630
June 12, 2025	24.05	24.45	24.36	24.46	23.81	465,112
June 11, 2025	24.8	24.22	24.22	24.94	24.13	552,312
June 10, 2025	24.3	24.72	24.72	24.93	24.18	666,338
June 09, 2025	24.2	24.14	24.14	24.42	24.03	430,627
June 06, 2025	24.28	24.1	24.1	24.43	23.97	541,900
June 05, 2025	23.99	23.92	23.92	24.22	23.86	1.06M
June 04, 2025	23.91	23.92	23.92	24.06	23.71	591,474
June 03, 2025	23.35	23.91	23.91	24.03	23.19	582,500
June 02, 2025	23.52	23.36	23.36	23.75	23.11	815,742
May 30, 2025	23.26	23.17	23.17	23.68	23.08	1.1M
May 29, 2025	23.24	23.46	23.46	23.63	23.2	856,900
May 28, 2025	23.54	23.14	23.14	23.7	23.13	741,016
May 27, 2025	23.42	23.5	23.5	23.65	23.11	1.05M
May 23, 2025	23.08	23.25	23.25	23.43	23.08	647,699
May 22, 2025	23.5	23.53	23.53	23.65	23.37	765,200
May 21, 2025	23.89	23.49	23.49	24.03	23.44	583,000

Schneider National, Inc. (SNDR) NYSE