5 DAY PERFORMANCE
+2.63%
1 MONTH PERFORMANCE
+14.26%
3 MONTH PERFORMANCE
+7.15%
6 MONTH PERFORMANCE
+7.68%
YEAR-TO-DATE PERFORMANCE
-11.22%
1 YEAR PERFORMANCE
-17.58%
Schneider National, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $26.01 | $25.97 (-0.15%) | $26.31 | $25.80 | 1.46 M | $4.55 B |
| 12/05/2025 | $25.35 | $25.95 (2.37%) | $25.97 | $25.13 | 996.52 K | $4.55 B |
| 12/04/2025 | $25.11 | $25.33 (0.88%) | $25.58 | $25.08 | 1.23 M | $4.44 B |
| 12/03/2025 | $23.98 | $25.17 (4.96%) | $25.36 | $23.86 | 2.00 M | $4.41 B |
| 12/02/2025 | $22.91 | $23.44 (2.31%) | $23.59 | $22.66 | 1.11 M | $4.11 B |
| 12/01/2025 | $22.38 | $22.95 (2.55%) | $23.18 | $22.31 | 1.06 M | $4.02 B |
| 11/28/2025 | $22.69 | $22.61 (-0.35%) | $22.71 | $22.45 | 338.00 K | $3.96 B |
| 11/26/2025 | $22.35 | $22.53 (0.81%) | $22.83 | $22.35 | 1.06 M | $3.95 B |
| 11/25/2025 | $21.76 | $22.44 (3.12%) | $22.55 | $21.52 | 963.81 K | $3.93 B |
| 11/24/2025 | $21.64 | $21.61 (-0.14%) | $21.84 | $21.46 | 1.19 M | $3.79 B |
| 11/21/2025 | $20.72 | $21.65 (4.49%) | $21.79 | $20.70 | 911.70 K | $3.80 B |
| 11/20/2025 | $20.94 | $20.62 (-1.53%) | $21.31 | $20.59 | 748.33 K | $3.61 B |
| 11/19/2025 | $21.05 | $20.77 (-1.33%) | $21.08 | $20.68 | 570.20 K | $3.64 B |
| 11/18/2025 | $20.62 | $21.00 (1.84%) | $21.17 | $20.51 | 752.14 K | $3.68 B |
| 11/17/2025 | $21.48 | $20.76 (-3.35%) | $21.57 | $20.73 | 911.44 K | $3.64 B |
| 11/14/2025 | $21.67 | $21.45 (-1.02%) | $21.83 | $21.34 | 737.34 K | $3.76 B |
| 11/13/2025 | $21.97 | $21.75 (-1%) | $22.28 | $21.71 | 1.03 M | $3.81 B |
| 11/12/2025 | $22.24 | $22.10 (-0.63%) | $22.57 | $22.09 | 681.54 K | $3.87 B |
| 11/11/2025 | $22.22 | $22.16 (-0.27%) | $22.22 | $21.83 | 843.94 K | $3.88 B |
| 11/10/2025 | $22.77 | $22.14 (-2.77%) | $22.81 | $21.99 | 810.70 K | $3.88 B |
| 11/07/2025 | $22.04 | $22.75 (3.22%) | $22.78 | $22.04 | 956.24 K | $3.99 B |
| 11/06/2025 | $22.18 | $22.16 (-0.09%) | $22.32 | $21.91 | 1.06 M | $3.88 B |
| 11/05/2025 | $21.92 | $22.37 (2.05%) | $22.58 | $21.72 | 1.44 M | $3.92 B |
| 11/04/2025 | $21.32 | $21.92 (2.81%) | $22.06 | $21.25 | 1.19 M | $3.84 B |
| 11/03/2025 | $21.24 | $21.38 (0.66%) | $21.45 | $20.80 | 1.16 M | $3.75 B |
| 10/31/2025 | $20.18 | $21.37 (5.9%) | $21.48 | $20.11 | 2.16 M | $3.75 B |
| 10/30/2025 | $21.13 | $20.25 (-4.16%) | $21.62 | $20.22 | 1.69 M | $3.55 B |
| 10/29/2025 | $22.71 | $22.63 (-0.35%) | $22.97 | $22.26 | 1.04 M | $3.97 B |
| 10/28/2025 | $23.17 | $22.70 (-2.03%) | $23.17 | $22.70 | 816.70 K | $3.98 B |
| 10/27/2025 | $22.91 | $23.03 (0.52%) | $23.15 | $22.76 | 697.21 K | $4.04 B |
| 10/24/2025 | $22.79 | $22.89 (0.44%) | $22.99 | $22.67 | 709.90 K | $4.01 B |
| 10/23/2025 | $23.26 | $22.69 (-2.45%) | $23.50 | $22.33 | 1.32 M | $3.98 B |
| 10/22/2025 | $23.81 | $23.53 (-1.18%) | $24.09 | $23.51 | 1.17 M | $4.12 B |
| 10/21/2025 | $23.48 | $23.91 (1.83%) | $24.11 | $23.42 | 673.70 K | $4.19 B |
| 10/20/2025 | $23.31 | $23.58 (1.16%) | $23.71 | $23.31 | 641.42 K | $4.13 B |
| 10/17/2025 | $23.65 | $23.22 (-1.82%) | $23.71 | $23.00 | 923.29 K | $4.07 B |
| 10/16/2025 | $23.56 | $23.61 (0.21%) | $23.97 | $23.27 | 1.49 M | $4.14 B |
| 10/15/2025 | $22.58 | $22.68 (0.44%) | $22.85 | $22.41 | 940.21 K | $3.98 B |
| 10/14/2025 | $21.94 | $22.49 (2.51%) | $22.57 | $21.87 | 984.83 K | $3.94 B |
| 10/13/2025 | $22.23 | $22.13 (-0.45%) | $22.44 | $21.91 | 1.12 M | $3.88 B |
| 10/10/2025 | $23.17 | $22.20 (-4.19%) | $23.33 | $21.94 | 1.81 M | $3.89 B |
| 10/09/2025 | $23.15 | $23.11 (-0.17%) | $23.48 | $22.92 | 1.96 M | $4.05 B |
| 10/08/2025 | $21.45 | $23.17 (8.02%) | $23.48 | $21.41 | 2.27 M | $4.06 B |
| 10/07/2025 | $21.94 | $21.61 (-1.5%) | $22.21 | $21.35 | 1.38 M | $3.79 B |
| 10/06/2025 | $21.81 | $22.04 (1.05%) | $22.32 | $21.54 | 1.54 M | $3.86 B |
| 10/03/2025 | $21.59 | $21.73 (0.65%) | $22.09 | $21.45 | 1.71 M | $3.81 B |
| 10/02/2025 | $20.89 | $21.08 (0.91%) | $21.08 | $20.75 | 1.26 M | $3.70 B |
| 10/01/2025 | $20.99 | $20.84 (-0.71%) | $21.17 | $20.73 | 967.55 K | $3.65 B |
| 09/30/2025 | $20.84 | $21.16 (1.54%) | $21.20 | $20.70 | 1.47 M | $3.71 B |
| 09/29/2025 | $21.36 | $21.09 (-1.26%) | $21.36 | $20.90 | 1.36 M | $3.70 B |
| 09/26/2025 | $21.30 | $21.26 (-0.19%) | $21.50 | $21.06 | 1.40 M | $3.73 B |
| 09/25/2025 | $21.50 | $21.28 (-1.02%) | $21.78 | $21.19 | 1.06 M | $3.73 B |
| 09/24/2025 | $21.91 | $21.59 (-1.46%) | $21.94 | $21.36 | 1.38 M | $3.78 B |
| 09/23/2025 | $22.09 | $21.98 (-0.5%) | $22.31 | $21.81 | 1.19 M | $3.85 B |
| 09/22/2025 | $22.40 | $21.98 (-1.87%) | $22.40 | $21.97 | 1.21 M | $3.85 B |
| 09/19/2025 | $23.03 | $22.41 (-2.69%) | $23.08 | $22.38 | 1.75 M | $3.93 B |
| 09/18/2025 | $23.44 | $23.01 (-1.83%) | $23.66 | $22.99 | 1.18 M | $4.03 B |
| 09/17/2025 | $24.05 | $23.29 (-3.16%) | $24.39 | $23.24 | 864.80 K | $4.08 B |
| 09/16/2025 | $23.94 | $24.08 (0.58%) | $24.10 | $23.75 | 594.45 K | $4.22 B |
| 09/15/2025 | $23.97 | $23.92 (-0.21%) | $24.17 | $23.79 | 933.50 K | $4.19 B |
| 09/12/2025 | $24.46 | $23.83 (-2.58%) | $24.46 | $23.82 | 458.00 K | $4.18 B |
| 09/11/2025 | $24.00 | $24.55 (2.29%) | $24.63 | $24.00 | 525.30 K | $4.30 B |
| 09/10/2025 | $24.16 | $23.85 (-1.28%) | $24.35 | $23.64 | 646.11 K | $4.18 B |
| 09/09/2025 | $24.44 | $24.26 (-0.74%) | $24.44 | $24.15 | 499.04 K | $4.25 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
