Schneider National, Inc. Class B SNDR
NYSE · United States · Transportation
$31.85-0.13 (-0.41%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $31.85 | -0.41% | $31.98 | $32.35 | $31.75 | 846.50K |
| 2026-09-29 | $31.98 | +1.27% | $31.61 | $32.04 | $31.44 | 655.40K |
| 2026-09-28 | $31.58 | +1.06% | $31.21 | $31.72 | $30.90 | 923.00K |
| 2026-09-25 | $31.25 | -1.23% | $31.62 | $32.01 | $31.06 | 615.50K |
| 2026-09-24 | $31.64 | -1.80% | $32.33 | $32.43 | $31.57 | 602.00K |
| 2026-09-23 | $32.22 | -0.86% | $32.31 | $32.67 | $31.89 | 579.30K |
| 2026-09-22 | $32.50 | +0.53% | $32.71 | $33.10 | $32.07 | 575.20K |
| 2026-09-21 | $32.33 | -0.86% | $32.50 | $32.52 | $31.65 | 678.10K |
| 2026-09-18 | $32.61 | +0.15% | $32.58 | $32.66 | $31.85 | 1.45M |
| 2026-09-17 | $32.56 | -0.58% | $33.16 | $33.29 | $32.55 | 793.10K |
| 2026-09-16 | $32.75 | -4.52% | $33.60 | $33.69 | $32.59 | 728.40K |
| 2026-09-15 | $34.30 | +0.50% | $34.18 | $34.75 | $34.07 | 727.60K |
| 2026-09-14 | $34.13 | -0.06% | $33.78 | $34.19 | $33.54 | 583.00K |
| 2026-09-11 | $34.15 | +0.38% | $34.40 | $34.54 | $33.41 | 592.40K |
| 2026-09-10 | $34.02 | +0.80% | $33.69 | $34.40 | $33.37 | 570.20K |
| 2026-09-09 | $33.75 | -2.57% | $34.55 | $34.72 | $33.73 | 489.00K |
| 2026-09-08 | $34.64 | -1.14% | $35.05 | $35.37 | $34.60 | 629.20K |
| 2026-09-04 | $35.04 | +2.91% | $33.90 | $35.14 | $33.90 | 495.10K |
| 2026-09-03 | $34.05 | +1.40% | $33.81 | $34.19 | $33.01 | 428.40K |
| 2026-09-02 | $33.58 | -0.09% | $33.61 | $34.12 | $33.25 | 546.20K |
| 2026-09-01 | $33.61 | -2.61% | $34.33 | $34.56 | $33.08 | 1.11M |
| 2026-08-31 | $34.51 | +0.20% | $34.58 | $34.59 | $33.97 | 902.60K |
| 2026-08-28 | $34.44 | -2.27% | $35.30 | $35.51 | $34.12 | 592.30K |
| 2026-08-27 | $35.24 | +0.06% | $35.16 | $35.34 | $34.82 | 413.40K |
| 2026-08-26 | $35.22 | +1.47% | $34.65 | $35.24 | $34.33 | 409.30K |
| 2026-08-25 | $34.71 | -0.37% | $35.23 | $35.51 | $34.56 | 527.00K |
| 2026-08-24 | $34.84 | -2.74% | $36.00 | $36.06 | $34.33 | 654.20K |
| 2026-08-21 | $35.82 | +1.94% | $35.55 | $35.89 | $35.22 | 477.80K |
| 2026-08-20 | $35.14 | +0.43% | $34.56 | $35.26 | $34.44 | 467.50K |
| 2026-08-19 | $34.99 | -0.88% | $35.74 | $35.92 | $34.70 | 483.00K |
| 2026-08-18 | $35.30 | -3.05% | $36.39 | $36.39 | $35.28 | 452.90K |
| 2026-08-17 | $36.41 | +0.86% | $36.05 | $36.46 | $35.94 | 603.80K |
| 2026-08-14 | $36.10 | -0.61% | $36.01 | $36.71 | $35.72 | 528.90K |
| 2026-08-13 | $36.32 | +1.62% | $36.05 | $36.59 | $36.05 | 504.40K |
| 2026-08-12 | $35.74 | +2.44% | $34.88 | $36.12 | $34.56 | 490.50K |
| 2026-08-11 | $34.89 | -1.05% | $35.24 | $35.54 | $34.60 | 467.90K |
| 2026-08-10 | $35.26 | -1.04% | $35.39 | $36.22 | $35.19 | 478.10K |
| 2026-08-07 | $35.63 | +1.16% | $35.33 | $36.13 | $35.31 | 559.30K |
| 2026-08-06 | $35.22 | -3.59% | $36.28 | $36.44 | $35.09 | 720.80K |
| 2026-08-05 | $36.53 | +0.58% | $36.37 | $36.88 | $35.93 | 796.10K |
| 2026-08-04 | $36.32 | +4.04% | $35.19 | $36.52 | $34.90 | 827.90K |
| 2026-08-03 | $34.91 | -2.32% | $35.79 | $36.22 | $34.67 | 1.22M |
| 2026-07-31 | $35.74 | +4.69% | $35.36 | $36.66 | $34.70 | 1.12M |
| 2026-07-30 | $34.14 | -3.18% | $35.39 | $35.63 | $33.69 | 1.21M |
| 2026-07-29 | $35.26 | -2.54% | $35.99 | $36.07 | $34.44 | 790.10K |
| 2026-07-28 | $36.18 | -1.63% | $36.56 | $36.65 | $36.12 | 811.20K |
| 2026-07-27 | $36.78 | -2.21% | $37.68 | $38.02 | $35.99 | 1.59M |
| 2026-07-24 | $37.61 | -0.37% | $37.63 | $38.29 | $36.90 | 814.70K |
| 2026-07-23 | $37.75 | -1.36% | $38.99 | $39.24 | $37.38 | 642.80K |
| 2026-07-22 | $38.27 | -0.29% | $38.23 | $38.52 | $37.76 | 672.60K |
| 2026-07-21 | $38.38 | +2.43% | $37.76 | $38.46 | $37.19 | 830.90K |
| 2026-07-20 | $37.47 | -1.89% | $37.66 | $38.09 | $37.46 | 825.60K |
| 2026-07-17 | $38.19 | -0.78% | $38.22 | $38.88 | $38.09 | 3.24M |
| 2026-07-16 | $38.49 | +5.63% | $37.15 | $38.74 | $36.73 | 1.20M |
| 2026-07-15 | $36.44 | -1.33% | $37.61 | $37.68 | $36.40 | 1.31M |
| 2026-07-14 | $36.93 | +0.68% | $37.08 | $37.45 | $36.53 | 802.30K |
| 2026-07-13 | $36.68 | +0.77% | $36.81 | $36.88 | $36.31 | 621.70K |
| 2026-07-10 | $36.40 | -1.75% | $37.30 | $37.30 | $36.17 | 602.00K |
| 2026-07-09 | $37.05 | +3.06% | $36.35 | $37.49 | $36.03 | 642.70K |
| 2026-07-08 | $35.95 | +0.50% | $36.08 | $36.27 | $35.02 | 907.30K |
| 2026-07-07 | $35.77 | +0.14% | $35.93 | $36.11 | $35.26 | 706.00K |
| 2026-07-06 | $35.72 | -0.22% | $36.27 | $36.62 | $35.19 | 1.02M |
| 2026-07-02 | $35.80 | -1.65% | $36.69 | $36.97 | $35.47 | 664.00K |
| 2026-07-01 | $36.40 | -0.36% | $36.15 | $37.16 | $35.91 | 661.00K |
| 2026-06-30 | $36.53 | -0.84% | $36.77 | $36.95 | $35.79 | 679.00K |
| 2026-06-29 | $36.84 | +1.52% | $35.95 | $36.90 | $35.61 | 1.13M |
| 2026-06-26 | $36.29 | +0.25% | $36.01 | $36.54 | $35.19 | 865.70K |
| 2026-06-25 | $36.20 | +3.52% | $35.40 | $36.42 | $35.38 | 810.60K |
| 2026-06-24 | $34.97 | -1.10% | $35.60 | $35.68 | $34.88 | 1.40M |
| 2026-06-23 | $35.36 | -0.31% | $35.49 | $35.75 | $35.18 | 1.10M |
| 2026-06-22 | $35.47 | -0.59% | $35.80 | $36.27 | $35.31 | 1.25M |
| 2026-06-18 | $35.68 | +0.96% | $35.41 | $36.34 | $35.35 | 1.51M |
| 2026-06-17 | $35.34 | -4.54% | $37.13 | $37.13 | $35.17 | 1.11M |
| 2026-06-16 | $37.02 | -1.78% | $37.19 | $37.94 | $36.69 | 1.04M |
| 2026-06-15 | $37.69 | -1.95% | $38.53 | $38.56 | $37.35 | 946.30K |
| 2026-06-12 | $38.44 | +0.87% | $38.20 | $38.90 | $37.86 | 989.60K |
| 2026-06-11 | $38.11 | +2.83% | $37.39 | $38.42 | $37.39 | 989.20K |
| 2026-06-10 | $37.06 | -2.55% | $37.14 | $37.90 | $36.22 | 1.74M |
| 2026-06-09 | $38.03 | -1.88% | $38.57 | $39.27 | $37.19 | 1.18M |
| 2026-06-08 | $38.76 | +4.17% | $37.51 | $39.03 | $37.31 | 1.34M |
| 2026-06-05 | $37.21 | +0.30% | $37.06 | $37.83 | $36.97 | 1.46M |
| 2026-06-04 | $37.10 | +1.53% | $36.02 | $37.11 | $35.98 | 826.20K |
| 2026-06-03 | $36.54 | +0.41% | $36.05 | $36.89 | $36.05 | 839.40K |
| 2026-06-02 | $36.39 | +0.05% | $36.24 | $36.57 | $35.69 | 814.30K |
| 2026-06-01 | $36.37 | +2.91% | $35.10 | $36.45 | $34.72 | 916.70K |
| 2026-05-29 | $35.34 | -0.31% | $35.09 | $35.80 | $34.98 | 1.19M |
| 2026-05-28 | $35.45 | +1.31% | $34.60 | $35.75 | $34.21 | 648.70K |
| 2026-05-27 | $34.99 | +1.01% | $35.01 | $35.33 | $34.75 | 818.60K |
| 2026-05-26 | $34.64 | +3.71% | $34.00 | $34.78 | $33.57 | 857.50K |
| 2026-05-22 | $33.40 | +0.18% | $33.47 | $33.67 | $33.05 | 583.40K |