Schneider National Inc. (SNDR)
NYSE: SNDR
· Real-Time Price · USD
21.73
0.65 (3.08%)
At close: Oct 03, 2025, 3:59 PM
22.19
2.09%
After-hours: Oct 03, 2025, 06:59 PM EDT
SNDR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 21.59 | 22.09 | 21.45 | 21.73 | 21.73 | 3.08% | 1,702,955 |
| Oct 2, 2025 | 20.89 | 21.08 | 20.75 | 21.08 | 21.08 | 1.15% | 1,262,288 |
| Oct 1, 2025 | 20.99 | 21.17 | 20.73 | 20.84 | 20.84 | -1.51% | 967,552 |
| Sep 30, 2025 | 20.84 | 21.20 | 20.70 | 21.16 | 21.16 | 0.33% | 1,471,819 |
| Sep 29, 2025 | 21.36 | 21.36 | 20.90 | 21.09 | 21.09 | -0.80% | 1,355,600 |
| Sep 26, 2025 | 21.30 | 21.50 | 21.06 | 21.26 | 21.26 | -0.09% | 1,404,412 |
| Sep 25, 2025 | 21.50 | 21.78 | 21.19 | 21.28 | 21.28 | -1.44% | 1,060,004 |
| Sep 24, 2025 | 21.91 | 21.94 | 21.36 | 21.59 | 21.59 | -1.77% | 1,378,506 |
| Sep 23, 2025 | 22.09 | 22.31 | 21.81 | 21.98 | 21.98 | 0.00% | 1,186,832 |
| Sep 22, 2025 | 22.40 | 22.40 | 21.97 | 21.98 | 21.98 | -1.92% | 1,213,200 |
| Sep 19, 2025 | 23.03 | 23.08 | 22.38 | 22.41 | 22.41 | -2.61% | 1,749,000 |
| Sep 18, 2025 | 23.44 | 23.66 | 22.99 | 23.01 | 23.01 | -1.20% | 1,181,835 |
| Sep 17, 2025 | 24.05 | 24.39 | 23.24 | 23.29 | 23.29 | -3.28% | 864,800 |
| Sep 16, 2025 | 23.94 | 24.10 | 23.75 | 24.08 | 24.08 | 0.67% | 594,447 |
| Sep 15, 2025 | 23.97 | 24.17 | 23.79 | 23.92 | 23.92 | 0.38% | 933,504 |
| Sep 12, 2025 | 24.46 | 24.46 | 23.82 | 23.83 | 23.83 | -2.93% | 458,003 |
| Sep 11, 2025 | 24.00 | 24.63 | 24.00 | 24.55 | 24.46 | 2.94% | 525,300 |
| Sep 10, 2025 | 24.16 | 24.35 | 23.64 | 23.85 | 23.76 | -1.69% | 646,108 |
| Sep 9, 2025 | 24.44 | 24.44 | 24.15 | 24.26 | 24.17 | -0.78% | 499,043 |
| Sep 8, 2025 | 24.64 | 24.66 | 24.30 | 24.45 | 24.36 | -0.41% | 585,135 |
Page 1 of 107