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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	28.75	29.15	29.15	29.15	28.48	552,125
January 13, 2026	28.77	28.8	28.8	28.97	28.59	549,310
January 12, 2026	28.59	28.76	28.76	28.88	28.39	707,814
January 09, 2026	28.48	28.89	28.89	29.12	28.48	815,300
January 08, 2026	28.09	28.54	28.54	28.75	27.83	735,255
January 07, 2026	28.62	27.92	27.92	28.8	27.88	1.12M
January 06, 2026	27.92	28.56	28.56	28.7	27.92	1.38M
January 05, 2026	26.92	28.11	28.11	28.18	26.92	986,100
January 02, 2026	26.81	26.97	26.97	27.07	26.5	723,400
December 31, 2025	26.92	26.53	26.53	26.98	26.52	554,844
December 30, 2025	27.26	26.85	26.85	27.3	26.84	637,823
December 29, 2025	27.4	27.33	27.33	27.53	27.16	797,529
December 26, 2025	27.16	27.29	27.3	27.37	27.06	390,306
December 24, 2025	27.06	27.19	27.19	27.28	26.94	316,000
December 23, 2025	27.2	27.14	27.14	27.35	26.97	746,100
December 22, 2025	27.1	27.25	27.25	27.4	27.05	965,647
December 19, 2025	26.72	27.01	27.01	27.03	26.34	1.94M
December 18, 2025	26.98	26.95	26.95	27.33	26.79	756,102
December 17, 2025	26.65	26.75	26.75	26.87	26.45	702,670
December 16, 2025	27.48	26.76	26.76	27.57	26.68	959,100
December 15, 2025	27.03	27.15	27.15	27.23	26.77	1.08M
December 12, 2025	27.33	27.01	27.01	27.48	26.53	1.45M
December 11, 2025	26.85	27.27	27.18	27.74	26.5	1.11M
December 10, 2025	26.02	26.93	26.93	26.98	25.99	858,780
December 09, 2025	25.94	25.9	25.9	26.48	25.85	914,139
December 08, 2025	26.01	25.97	25.97	26.31	25.8	1.46M
December 05, 2025	25.35	25.95	25.95	25.97	25.13	996,515
December 04, 2025	25.11	25.33	25.33	25.58	25.08	1.23M
December 03, 2025	23.98	25.17	25.17	25.36	23.86	2M
December 02, 2025	22.91	23.44	23.44	23.59	22.66	1.11M
December 01, 2025	22.38	22.95	22.95	23.18	22.31	1.06M
November 28, 2025	22.69	22.61	22.61	22.71	22.45	337,981
November 26, 2025	22.35	22.53	22.53	22.83	22.35	1.06M
November 25, 2025	21.76	22.44	22.44	22.55	21.52	963,808
November 24, 2025	21.64	21.61	21.61	21.84	21.46	1.19M
November 21, 2025	20.72	21.65	21.65	21.79	20.7	911,700
November 20, 2025	20.94	20.62	20.62	21.31	20.59	748,326
November 19, 2025	21.05	20.77	20.77	21.08	20.68	570,200
November 18, 2025	20.62	21	21	21.17	20.51	752,138
November 17, 2025	21.48	20.76	20.76	21.57	20.73	911,441
November 14, 2025	21.67	21.45	21.45	21.83	21.34	737,339
November 13, 2025	21.97	21.75	21.75	22.28	21.71	1.03M
November 12, 2025	22.24	22.1	22.1	22.57	22.09	681,538
November 11, 2025	22.22	22.16	22.16	22.22	21.83	843,942
November 10, 2025	22.77	22.14	22.14	22.81	21.99	810,700
November 07, 2025	22.04	22.75	22.75	22.78	22.04	956,236
November 06, 2025	22.18	22.16	22.16	22.32	21.91	1.06M
November 05, 2025	21.92	22.37	22.37	22.58	21.72	1.44M
November 04, 2025	21.32	21.92	21.92	22.06	21.25	1.19M
November 03, 2025	21.24	21.38	21.38	21.45	20.8	1.16M
October 31, 2025	20.18	21.37	21.37	21.48	20.11	2.16M
October 30, 2025	21.13	20.25	20.25	21.62	20.22	1.69M
October 29, 2025	22.71	22.63	22.63	22.97	22.26	1.04M
October 28, 2025	23.17	22.7	22.7	23.17	22.7	816,700
October 27, 2025	22.91	23.03	23.03	23.15	22.76	697,209
October 24, 2025	22.79	22.89	22.89	22.99	22.67	709,900
October 23, 2025	23.26	22.69	22.69	23.5	22.33	1.32M
October 22, 2025	23.81	23.53	23.53	24.09	23.51	1.17M
October 21, 2025	23.48	23.91	23.91	24.11	23.42	673,700
October 20, 2025	23.31	23.58	23.58	23.71	23.31	641,415

Schneider National, Inc. (SNDR) NYSE