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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Schneider National, Inc. (SNDR) NYSE