-
5 DAY PERFORMANCE
+3.97% -
1 MONTH PERFORMANCE
+12.30% -
3 MONTH PERFORMANCE
+16.85% -
6 MONTH PERFORMANCE
+42.90% -
YEAR-TO-DATE PERFORMANCE
+23.42% -
1 YEAR PERFORMANCE
+37.10%
Schneider National, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $31.23 | $31.41 (0.58%) | $31.80 | $30.98 | 504,503 | $5.50 B |
| 11/20/2024 | $30.79 | $31.16 (1.2%) | $31.18 | $30.56 | 566,931 | $5.46 B |
| 11/19/2024 | $30.35 | $30.88 (1.75%) | $31.02 | $30.35 | 468,408 | $5.41 B |
| 11/18/2024 | $30.20 | $30.55 (1.16%) | $30.73 | $30.20 | 438,103 | $5.35 B |
| 11/15/2024 | $30.55 | $30.21 (-1.11%) | $30.58 | $29.96 | 633,501 | $5.29 B |
| 11/14/2024 | $31.20 | $30.57 (-2.02%) | $31.26 | $30.35 | 804,400 | $5.36 B |
| 11/13/2024 | $31.88 | $31.26 (-1.94%) | $31.91 | $31.26 | 499,432 | $5.48 B |
| 11/12/2024 | $31.05 | $31.69 (2.06%) | $31.70 | $30.89 | 918,604 | $5.55 B |
| 11/11/2024 | $31.68 | $31.83 (0.47%) | $32.14 | $31.52 | 482,000 | $5.58 B |
| 11/08/2024 | $30.60 | $31.47 (2.84%) | $31.71 | $30.54 | 827,836 | $5.51 B |
| 11/07/2024 | $31.16 | $30.51 (-2.09%) | $31.24 | $30.41 | 1.14 M | $5.35 B |
| 11/06/2024 | $27.93 | $30.44 (8.99%) | $30.90 | $27.93 | 1.19 M | $5.33 B |
| 11/05/2024 | $28.44 | $29.08 (2.25%) | $29.12 | $28.35 | 722,300 | $5.09 B |
| 11/04/2024 | $28.39 | $28.57 (0.63%) | $28.84 | $28.35 | 572,400 | $5.01 B |
| 11/01/2024 | $28.45 | $28.41 (-0.14%) | $28.67 | $28.33 | 546,700 | $4.99 B |
| 10/31/2024 | $28.49 | $28.28 (-0.74%) | $28.76 | $28.27 | 382,045 | $4.96 B |
| 10/30/2024 | $28.27 | $28.49 (0.78%) | $29.18 | $28.21 | 388,300 | $5.00 B |
| 10/29/2024 | $28.30 | $28.43 (0.46%) | $28.62 | $28.18 | 486,800 | $4.99 B |
| 10/28/2024 | $28.18 | $28.36 (0.64%) | $28.50 | $28.13 | 429,417 | $4.98 B |
| 10/25/2024 | $27.89 | $28.01 (0.43%) | $28.22 | $27.88 | 407,719 | $4.92 B |
| 10/24/2024 | $27.92 | $27.73 (-0.68%) | $27.98 | $27.43 | 326,320 | $4.87 B |
| 10/23/2024 | $27.84 | $27.84 (0%) | $28.08 | $27.63 | 514,600 | $4.89 B |
| 10/22/2024 | $27.47 | $27.97 (1.82%) | $27.98 | $27.45 | 463,000 | $4.91 B |
| 10/21/2024 | $28.11 | $27.63 (-1.71%) | $28.13 | $27.62 | 483,101 | $4.85 B |
| 10/18/2024 | $28.37 | $28.18 (-0.67%) | $28.37 | $27.98 | 409,732 | $4.95 B |
| 10/17/2024 | $28.29 | $28.25 (-0.14%) | $28.29 | $27.89 | 967,171 | $4.96 B |
| 10/16/2024 | $28.12 | $28.45 (1.17%) | $28.59 | $28.12 | 657,500 | $4.99 B |
| 10/15/2024 | $27.88 | $27.51 (-1.33%) | $28.37 | $27.48 | 710,644 | $4.83 B |
| 10/14/2024 | $27.47 | $27.75 (1.02%) | $27.79 | $27.19 | 517,600 | $4.87 B |
| 10/11/2024 | $27.38 | $27.64 (0.95%) | $27.70 | $27.26 | 431,430 | $4.85 B |
| 10/10/2024 | $27.19 | $27.05 (-0.51%) | $27.23 | $26.85 | 556,600 | $4.75 B |
| 10/09/2024 | $27.21 | $27.19 (-0.07%) | $27.47 | $27.07 | 447,600 | $4.77 B |
| 10/08/2024 | $27.37 | $27.48 (0.4%) | $27.64 | $27.24 | 431,926 | $4.82 B |
| 10/07/2024 | $26.97 | $27.38 (1.52%) | $27.46 | $26.92 | 432,700 | $4.81 B |
| 10/04/2024 | $27.82 | $26.98 (-3.02%) | $27.82 | $26.97 | 497,132 | $4.73 B |
| 10/03/2024 | $27.42 | $27.40 (-0.07%) | $27.64 | $27.20 | 1.31 M | $4.81 B |
| 10/02/2024 | $28.11 | $27.65 (-1.64%) | $28.24 | $27.53 | 599,400 | $4.85 B |
| 10/01/2024 | $28.42 | $28.10 (-1.13%) | $28.55 | $27.65 | 567,948 | $4.93 B |
| 09/30/2024 | $28.45 | $28.54 (0.32%) | $29.01 | $28.44 | 561,000 | $5.01 B |
| 09/27/2024 | $28.44 | $28.35 (-0.32%) | $28.71 | $28.23 | 445,411 | $4.98 B |
| 09/26/2024 | $28.37 | $28.07 (-1.06%) | $28.47 | $27.87 | 396,736 | $4.93 B |
| 09/25/2024 | $28.42 | $27.87 (-1.94%) | $28.48 | $27.84 | 485,713 | $4.89 B |
| 09/24/2024 | $28.00 | $28.35 (1.25%) | $28.47 | $27.96 | 426,601 | $4.98 B |
| 09/23/2024 | $27.98 | $27.96 (-0.07%) | $28.17 | $27.82 | 562,000 | $4.91 B |
| 09/20/2024 | $28.04 | $27.86 (-0.64%) | $28.28 | $27.85 | 3.29 M | $4.89 B |
| 09/19/2024 | $28.55 | $28.65 (0.35%) | $28.90 | $28.45 | 797,300 | $5.03 B |
| 09/18/2024 | $28.14 | $28.18 (0.14%) | $28.87 | $28.03 | 602,918 | $4.95 B |
| 09/17/2024 | $28.22 | $28.05 (-0.6%) | $28.54 | $27.88 | 621,735 | $4.92 B |
| 09/16/2024 | $27.90 | $28.10 (0.72%) | $28.19 | $27.85 | 980,740 | $4.93 B |
| 09/13/2024 | $27.40 | $27.72 (1.17%) | $27.77 | $27.31 | 538,800 | $4.86 B |
| 09/12/2024 | $26.93 | $27.16 (0.85%) | $27.20 | $26.59 | 523,000 | $4.77 B |
| 09/11/2024 | $27.00 | $26.84 (-0.59%) | $27.00 | $26.07 | 612,902 | $4.71 B |
| 09/10/2024 | $27.17 | $27.13 (-0.15%) | $27.30 | $26.78 | 564,148 | $4.76 B |
| 09/09/2024 | $26.77 | $27.19 (1.57%) | $27.49 | $26.77 | 621,800 | $4.77 B |
| 09/06/2024 | $26.75 | $26.66 (-0.34%) | $26.93 | $26.55 | 330,725 | $4.68 B |
| 09/05/2024 | $27.22 | $26.79 (-1.58%) | $27.22 | $26.57 | 350,000 | $4.70 B |
| 09/04/2024 | $27.13 | $27.26 (0.48%) | $27.47 | $27.09 | 529,818 | $4.78 B |
| 09/03/2024 | $26.98 | $27.14 (0.59%) | $27.19 | $26.70 | 477,700 | $4.76 B |
| 08/30/2024 | $26.78 | $27.11 (1.23%) | $27.15 | $26.63 | 757,528 | $4.76 B |
| 08/29/2024 | $27.19 | $26.74 (-1.66%) | $27.23 | $26.68 | 433,117 | $4.69 B |
| 08/28/2024 | $26.31 | $26.97 (2.51%) | $27.00 | $26.26 | 515,632 | $4.73 B |
| 08/27/2024 | $26.86 | $26.43 (-1.6%) | $26.92 | $26.33 | 631,124 | $4.64 B |
| 08/26/2024 | $27.40 | $26.85 (-2.01%) | $27.57 | $26.83 | 647,139 | $4.71 B |
| 08/23/2024 | $26.94 | $27.28 (1.26%) | $27.43 | $26.94 | 325,144 | $4.79 B |
| 08/22/2024 | $27.11 | $26.88 (-0.85%) | $27.27 | $26.80 | 474,644 | $4.72 B |