Schneider National, Inc.SNDRNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $27.00 | $28.59 | $26.91 | $28.58 | 1.99M |
| 1/30/2026 | $24.46 | $27.94 | $24.40 | $26.84 | 2.93M |
| 1/29/2026 | $29.89 | $30.32 | $29.35 | $29.71 | 1.13M |
| 1/28/2026 | $29.94 | $30.98 | $29.91 | $30.21 | 886,700 |
| 1/27/2026 | $29.79 | $30.03 | $29.45 | $29.55 | 462,400 |
| 1/26/2026 | $29.99 | $30.05 | $29.44 | $29.92 | 943,500 |
| 1/23/2026 | $30.42 | $30.54 | $29.91 | $29.98 | 448,782 |
| 1/22/2026 | $30.26 | $30.52 | $30.02 | $30.49 | 846,110 |
| 1/21/2026 | $29.03 | $30.52 | $29.01 | $30.32 | 771,650 |
| 1/20/2026 | $29.03 | $29.22 | $28.68 | $28.79 | 637,928 |
| 1/16/2026 | $29.64 | $29.90 | $29.29 | $29.30 | 854,400 |
| 1/15/2026 | $29.23 | $29.82 | $28.98 | $29.80 | 794,802 |
| 1/14/2026 | $28.75 | $29.16 | $28.49 | $29.15 | 655,400 |
| 1/13/2026 | $28.77 | $28.97 | $28.59 | $28.80 | 549,310 |
| 1/12/2026 | $28.59 | $28.88 | $28.39 | $28.76 | 707,814 |
| 1/9/2026 | $28.48 | $29.12 | $28.48 | $28.89 | 815,300 |
| 1/8/2026 | $27.83 | $28.75 | $27.83 | $28.54 | 1.02M |
| 1/7/2026 | $28.62 | $28.80 | $27.88 | $27.92 | 1.12M |
| 1/6/2026 | $27.92 | $28.70 | $27.92 | $28.56 | 1.38M |
| 1/5/2026 | $26.92 | $28.18 | $26.92 | $28.11 | 986,100 |
| 1/2/2026 | $26.81 | $27.07 | $26.50 | $26.97 | 723,400 |
| 12/31/2025 | $26.92 | $26.98 | $26.52 | $26.53 | 554,844 |
| 12/30/2025 | $27.26 | $27.30 | $26.84 | $26.85 | 637,823 |
| 12/29/2025 | $27.40 | $27.53 | $27.16 | $27.33 | 797,529 |
| 12/26/2025 | $27.16 | $27.37 | $27.06 | $27.29 | 537,800 |
| 12/24/2025 | $27.06 | $27.28 | $26.94 | $27.19 | 316,000 |
| 12/23/2025 | $27.20 | $27.35 | $26.97 | $27.14 | 746,100 |
| 12/22/2025 | $27.10 | $27.40 | $27.05 | $27.25 | 965,647 |
| 12/19/2025 | $26.72 | $27.03 | $26.34 | $27.01 | 1.94M |
| 12/18/2025 | $26.98 | $27.33 | $26.79 | $26.95 | 756,102 |
| 12/17/2025 | $26.65 | $26.87 | $26.45 | $26.75 | 702,670 |
| 12/16/2025 | $27.48 | $27.57 | $26.68 | $26.76 | 959,100 |
| 12/15/2025 | $27.03 | $27.23 | $26.77 | $27.15 | 1.08M |
| 12/12/2025 | $27.33 | $27.48 | $26.53 | $27.01 | 1.45M |
| 12/11/2025 | $26.85 | $27.74 | $26.50 | $27.27 | 1.11M |
| 12/10/2025 | $26.02 | $26.98 | $25.99 | $26.93 | 858,780 |
| 12/9/2025 | $25.94 | $26.48 | $25.85 | $25.90 | 914,139 |
| 12/8/2025 | $26.01 | $26.31 | $25.80 | $25.97 | 1.46M |
| 12/5/2025 | $25.35 | $25.97 | $25.13 | $25.95 | 996,515 |
| 12/4/2025 | $25.11 | $25.58 | $25.08 | $25.33 | 1.23M |
| 12/3/2025 | $23.98 | $25.36 | $23.86 | $25.17 | 2.00M |
| 12/2/2025 | $22.91 | $23.59 | $22.66 | $23.44 | 1.11M |
| 12/1/2025 | $22.38 | $23.18 | $22.31 | $22.95 | 1.06M |
| 11/28/2025 | $22.69 | $22.71 | $22.45 | $22.61 | 338,000 |
| 11/26/2025 | $22.35 | $22.83 | $22.35 | $22.53 | 1.06M |
| 11/25/2025 | $21.76 | $22.55 | $21.52 | $22.44 | 963,808 |
| 11/24/2025 | $21.64 | $21.84 | $21.46 | $21.61 | 1.19M |
| 11/21/2025 | $20.72 | $21.79 | $20.70 | $21.65 | 911,700 |
| 11/20/2025 | $20.94 | $21.31 | $20.59 | $20.62 | 748,326 |
| 11/19/2025 | $21.05 | $21.08 | $20.68 | $20.77 | 570,200 |
| 11/18/2025 | $20.62 | $21.17 | $20.51 | $21.00 | 752,138 |
| 11/17/2025 | $21.48 | $21.57 | $20.73 | $20.76 | 911,441 |
| 11/14/2025 | $21.67 | $21.83 | $21.34 | $21.45 | 737,339 |
| 11/13/2025 | $21.97 | $22.28 | $21.71 | $21.75 | 1.03M |
| 11/12/2025 | $22.24 | $22.57 | $22.09 | $22.10 | 681,538 |
| 11/11/2025 | $22.22 | $22.22 | $21.83 | $22.16 | 843,942 |
| 11/10/2025 | $22.77 | $22.81 | $21.99 | $22.14 | 810,700 |
| 11/7/2025 | $22.04 | $22.78 | $22.04 | $22.75 | 956,236 |
| 11/6/2025 | $22.18 | $22.32 | $21.91 | $22.16 | 1.06M |
| 11/5/2025 | $21.92 | $22.58 | $21.72 | $22.37 | 1.44M |