-
5 DAY PERFORMANCE
+1.64% -
1 MONTH PERFORMANCE
+5.24% -
3 MONTH PERFORMANCE
+20.48% -
6 MONTH PERFORMANCE
+27.65% -
YEAR-TO-DATE PERFORMANCE
+12.10% -
1 YEAR PERFORMANCE
+3.03%
Schneider National, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $28.45 | $28.54 (0.32%) | $29.01 | $28.44 | 326,678 | $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 |
| 08/21/2024 | $26.90 | $27.08 (0.67%) | $27.24 | $26.90 | 444,662 | $4.75 B |
| 08/20/2024 | $26.98 | $26.81 (-0.63%) | $26.99 | $26.55 | 390,115 | $4.71 B |
| 08/19/2024 | $26.88 | $27.03 (0.56%) | $27.10 | $26.78 | 408,200 | $4.74 B |
| 08/16/2024 | $26.65 | $26.79 (0.53%) | $26.92 | $26.59 | 510,100 | $4.70 B |
| 08/15/2024 | $26.94 | $26.71 (-0.85%) | $27.46 | $26.64 | 596,800 | $4.69 B |
| 08/14/2024 | $26.96 | $26.49 (-1.74%) | $27.00 | $26.30 | 749,900 | $4.65 B |
| 08/13/2024 | $26.49 | $26.94 (1.7%) | $26.95 | $26.38 | 1.09 M | $4.73 B |
| 08/12/2024 | $26.74 | $26.40 (-1.27%) | $26.93 | $26.24 | 779,131 | $4.63 B |
| 08/09/2024 | $27.29 | $26.72 (-2.09%) | $27.36 | $26.64 | 621,701 | $4.69 B |
| 08/08/2024 | $27.21 | $27.33 (0.44%) | $27.47 | $26.84 | 830,937 | $4.80 B |
| 08/07/2024 | $28.12 | $27.33 (-2.81%) | $28.25 | $27.31 | 924,240 | $4.80 B |
| 08/06/2024 | $27.39 | $27.99 (2.19%) | $28.41 | $27.38 | 1.49 M | $4.91 B |
| 08/05/2024 | $26.83 | $27.37 (2.01%) | $27.87 | $26.63 | 1.35 M | $4.80 B |
| 08/02/2024 | $27.94 | $27.66 (-1%) | $27.94 | $27.17 | 1.30 M | $4.85 B |
| 08/01/2024 | $28.36 | $28.06 (-1.06%) | $28.97 | $27.56 | 2.09 M | $4.92 B |
| 07/31/2024 | $26.75 | $26.91 (0.6%) | $27.59 | $26.58 | 1.98 M | $4.72 B |
| 07/30/2024 | $26.39 | $26.80 (1.55%) | $26.98 | $26.39 | 8.88 M | $4.70 B |
| 07/29/2024 | $26.75 | $26.26 (-1.83%) | $26.93 | $26.22 | 1.38 M | $4.61 B |
| 07/26/2024 | $26.09 | $26.38 (1.11%) | $26.71 | $26.09 | 1.38 M | $4.64 B |
| 07/25/2024 | $25.06 | $26.02 (3.83%) | $26.50 | $25.00 | 1.90 M | $4.58 B |
| 07/24/2024 | $26.00 | $24.90 (-4.23%) | $26.39 | $24.80 | 2.98 M | $4.38 B |
| 07/23/2024 | $24.53 | $24.45 (-0.33%) | $24.92 | $24.24 | 578,600 | $4.30 B |
| 07/22/2024 | $23.99 | $24.65 (2.75%) | $24.76 | $23.99 | 570,517 | $4.34 B |
| 07/19/2024 | $24.09 | $24.54 (1.87%) | $24.57 | $23.82 | 773,300 | $4.32 B |
| 07/18/2024 | $24.87 | $24.13 (-2.98%) | $24.93 | $24.09 | 724,700 | $4.25 B |
| 07/17/2024 | $25.08 | $24.97 (-0.44%) | $25.37 | $24.97 | 736,632 | $4.39 B |
| 07/16/2024 | $24.54 | $25.28 (3.02%) | $25.33 | $24.54 | 590,831 | $4.45 B |
| 07/15/2024 | $24.43 | $24.43 (0%) | $24.87 | $24.25 | 637,400 | $4.30 B |
| 07/12/2024 | $24.15 | $24.29 (0.58%) | $24.42 | $24.04 | 589,128 | $4.28 B |
| 07/11/2024 | $23.59 | $24.03 (1.87%) | $24.09 | $23.33 | 427,542 | $4.23 B |
| 07/10/2024 | $23.05 | $23.34 (1.26%) | $23.38 | $22.99 | 563,935 | $4.11 B |
| 07/09/2024 | $23.23 | $22.89 (-1.46%) | $23.31 | $22.67 | 791,400 | $4.03 B |
| 07/08/2024 | $23.77 | $23.45 (-1.35%) | $23.84 | $23.02 | 852,715 | $4.13 B |
| 07/05/2024 | $23.99 | $23.76 (-0.96%) | $23.99 | $23.58 | 904,449 | $4.18 B |
| 07/03/2024 | $23.84 | $24.03 (0.8%) | $24.18 | $23.76 | 551,600 | $4.23 B |
| 07/02/2024 | $23.67 | $23.84 (0.72%) | $24.02 | $23.56 | 802,800 | $4.20 B |
| 07/01/2024 | $24.22 | $23.68 (-2.23%) | $24.36 | $23.65 | 976,600 | $4.17 B |