Skip to main content
Schneider National, Inc. (SNDR)
NYSE: SNDR · Real-Time Price · USD
25.95
+0.62 (2.45%)
At close: Dec 5, 2025, 4:00 PM EST
25.96
+0.01 (0.02%)
After-hours: Dec 5, 2025, 7:00 PM EST

Schneider National Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202525.3525.9725.1325.9525.952.45%996,513
Dec 4, 202525.1125.5825.0825.3325.330.64%1,228,517
Dec 3, 202523.9825.3623.8625.1725.177.38%1,997,635
Dec 2, 202522.9123.5922.6623.4423.442.14%1,073,451
Dec 1, 202522.3823.1822.3122.9522.951.50%1,049,379
Nov 28, 202522.6922.7122.4522.6122.610.36%337,981
Nov 26, 202522.3522.8322.3522.5322.530.40%1,055,201
Nov 25, 202521.7622.5521.5222.4422.443.84%963,808
Nov 24, 202521.6421.8421.4621.6121.61-0.18%1,186,653
Nov 21, 202520.7221.7920.7021.6521.655.00%911,667
Nov 20, 202520.9421.3120.5920.6220.62-0.72%748,326
Nov 19, 202521.0521.0820.6820.7720.77-1.10%570,195
Nov 18, 202520.6221.1720.5121.0021.001.16%752,138
Nov 17, 202521.4821.5720.7320.7620.76-3.22%911,441
Nov 14, 202521.6721.8321.3421.4521.45-1.38%737,339
Nov 13, 202521.9722.2821.7121.7521.75-1.58%1,026,787
Nov 12, 202522.2422.5722.0922.1022.10-0.27%681,538
Nov 11, 202522.2222.2221.8322.1622.160.09%843,942
Nov 10, 202522.7722.8121.9922.1422.14-2.68%810,674
Nov 7, 202522.0422.7822.0422.7522.752.66%956,236
Nov 6, 202522.1822.3221.9122.1622.16-0.94%1,056,055
Nov 5, 202521.9222.5821.7222.3722.372.05%1,436,057
Nov 4, 202521.3222.0621.2521.9221.922.53%1,185,964
Nov 3, 202521.2421.4520.8021.3821.380.05%1,159,023
Oct 31, 202520.1821.4820.1121.3721.375.53%2,163,587
Oct 30, 202521.1321.6220.2220.2520.25-10.52%1,693,862
Oct 29, 202522.7122.9722.2622.6322.63-0.31%1,044,394
Oct 28, 202523.1723.1722.7022.7022.70-1.43%816,669
Oct 27, 202522.9123.1522.7623.0323.030.61%697,209
Oct 24, 202522.7922.9922.6722.8922.890.88%709,883
Oct 23, 202523.2623.5022.3322.6922.69-3.57%1,324,253
Oct 22, 202523.8124.0923.5123.5323.53-1.59%1,168,783
Oct 21, 202523.4824.1123.4223.9123.911.40%673,683
Oct 20, 202523.3123.7123.3123.5823.581.55%641,415
Oct 17, 202523.6523.7123.0023.2223.22-1.65%923,287
Oct 16, 202523.5623.9723.2723.6123.614.10%1,488,286
Oct 15, 202522.5822.8522.4122.6822.680.84%940,211
Oct 14, 202521.9422.5721.8722.4922.491.63%984,830
Oct 13, 202522.2322.4421.9122.1322.13-0.32%1,117,540
Oct 10, 202523.1723.3321.9422.2022.20-3.94%1,807,998
Oct 9, 202523.1523.4822.9223.1123.11-0.26%1,957,611
Oct 8, 202521.4523.4821.4123.1723.177.22%2,268,165
Oct 7, 202521.9422.2121.3521.6121.61-1.95%1,375,516
Oct 6, 202521.8122.3221.5422.0422.041.43%1,535,761
Oct 3, 202521.5922.0921.4521.7321.733.08%1,705,061
Oct 2, 202520.8921.0820.7521.0821.081.15%1,262,288
Oct 1, 202520.9921.1720.7320.8420.84-1.51%967,552
Sep 30, 202520.8421.2020.7021.1621.160.33%1,471,819
Sep 29, 202521.3621.3620.9021.0921.09-0.80%1,355,570
Sep 26, 202521.3021.5021.0621.2621.26-0.09%1,404,412