5 DAY PERFORMANCE
+0.06%
1 MONTH PERFORMANCE
+1.82%
3 MONTH PERFORMANCE
-12.23%
6 MONTH PERFORMANCE
-30.07%
YEAR-TO-DATE PERFORMANCE
-20.92%
1 YEAR PERFORMANCE
+3.00%
Schneider National, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $23.26 | $23.17 (-0.39%) | $23.68 | $23.08 | 1.10 M | $4.06 B |
| 05/29/2025 | $23.24 | $23.46 (0.95%) | $23.63 | $23.20 | 856.90 K | $4.11 B |
| 05/28/2025 | $23.54 | $23.14 (-1.7%) | $23.70 | $23.13 | 741.02 K | $4.06 B |
| 05/27/2025 | $23.42 | $23.50 (0.34%) | $23.65 | $23.11 | 1.05 M | $4.12 B |
| 05/23/2025 | $23.08 | $23.25 (0.74%) | $23.43 | $23.08 | 647.98 K | $4.08 B |
| 05/22/2025 | $23.50 | $23.53 (0.13%) | $23.65 | $23.37 | 765.20 K | $4.12 B |
| 05/21/2025 | $23.89 | $23.49 (-1.67%) | $24.03 | $23.44 | 583.00 K | $4.12 B |
| 05/20/2025 | $24.47 | $24.18 (-1.19%) | $24.66 | $24.13 | 755.90 K | $4.24 B |
| 05/19/2025 | $24.04 | $24.56 (2.16%) | $24.57 | $23.87 | 754.04 K | $4.31 B |
| 05/16/2025 | $24.48 | $24.40 (-0.33%) | $24.52 | $24.18 | 570.14 K | $4.28 B |
| 05/15/2025 | $24.27 | $24.27 (0%) | $24.41 | $24.06 | 684.40 K | $4.25 B |
| 05/14/2025 | $24.21 | $24.42 (0.87%) | $24.47 | $23.84 | 984.00 K | $4.28 B |
| 05/13/2025 | $24.78 | $24.37 (-1.65%) | $24.84 | $24.34 | 807.74 K | $4.27 B |
| 05/12/2025 | $23.99 | $24.75 (3.17%) | $25.17 | $23.99 | 1.25 M | $4.34 B |
| 05/09/2025 | $22.95 | $22.99 (0.17%) | $23.23 | $22.72 | 522.50 K | $4.03 B |
| 05/08/2025 | $22.58 | $23.03 (1.99%) | $23.20 | $22.46 | 636.30 K | $4.04 B |
| 05/07/2025 | $22.33 | $22.40 (0.31%) | $22.69 | $22.13 | 480.70 K | $3.93 B |
| 05/06/2025 | $22.42 | $22.24 (-0.8%) | $22.70 | $22.22 | 549.25 K | $3.90 B |
| 05/05/2025 | $22.59 | $22.73 (0.62%) | $23.13 | $22.57 | 802.40 K | $3.98 B |
| 05/02/2025 | $22.04 | $22.74 (3.18%) | $23.03 | $21.92 | 1.19 M | $3.99 B |
| 05/01/2025 | $23.20 | $21.86 (-5.78%) | $23.20 | $21.15 | 1.12 M | $3.83 B |
| 04/30/2025 | $21.22 | $21.49 (1.27%) | $21.56 | $20.59 | 1.53 M | $3.77 B |
| 04/29/2025 | $21.93 | $21.70 (-1.05%) | $21.93 | $21.54 | 782.05 K | $3.80 B |
| 04/28/2025 | $21.99 | $21.96 (-0.14%) | $22.11 | $21.73 | 636.22 K | $3.85 B |
| 04/25/2025 | $22.39 | $21.95 (-1.97%) | $22.59 | $21.82 | 661.30 K | $3.85 B |
| 04/24/2025 | $22.24 | $22.88 (2.88%) | $22.99 | $22.16 | 650.33 K | $4.01 B |
| 04/23/2025 | $22.90 | $22.38 (-2.27%) | $23.32 | $22.31 | 786.20 K | $3.92 B |
| 04/22/2025 | $22.13 | $22.30 (0.77%) | $22.34 | $21.79 | 776.41 K | $3.91 B |
| 04/21/2025 | $22.17 | $22.02 (-0.68%) | $22.26 | $21.67 | 653.60 K | $3.86 B |
| 04/17/2025 | $21.86 | $22.48 (2.84%) | $22.64 | $21.86 | 744.10 K | $3.94 B |
| 04/16/2025 | $21.96 | $21.72 (-1.09%) | $22.01 | $21.45 | 770.41 K | $3.81 B |
| 04/15/2025 | $22.51 | $22.20 (-1.38%) | $22.75 | $22.08 | 568.80 K | $3.89 B |
| 04/14/2025 | $22.63 | $22.58 (-0.22%) | $22.75 | $22.14 | 533.60 K | $3.96 B |
| 04/11/2025 | $22.34 | $22.30 (-0.18%) | $22.42 | $21.36 | 715.20 K | $3.91 B |
| 04/10/2025 | $22.76 | $22.46 (-1.32%) | $22.76 | $21.87 | 997.70 K | $3.93 B |
| 04/09/2025 | $20.86 | $23.18 (11.12%) | $23.26 | $20.73 | 1.03 M | $4.06 B |
| 04/08/2025 | $21.96 | $21.06 (-4.1%) | $22.16 | $20.67 | 975.82 K | $3.69 B |
| 04/07/2025 | $21.15 | $21.27 (0.57%) | $22.49 | $20.72 | 997.90 K | $3.73 B |
| 04/04/2025 | $21.41 | $21.66 (1.17%) | $21.99 | $20.80 | 1.20 M | $3.79 B |
| 04/03/2025 | $22.72 | $21.88 (-3.7%) | $22.88 | $21.64 | 1.39 M | $3.83 B |
| 04/02/2025 | $22.63 | $23.57 (4.15%) | $23.66 | $22.56 | 605.24 K | $4.13 B |
| 04/01/2025 | $22.73 | $22.93 (0.88%) | $23.09 | $22.35 | 982.90 K | $4.02 B |
| 03/31/2025 | $22.42 | $22.85 (1.92%) | $22.96 | $22.36 | 595.01 K | $4.00 B |
| 03/28/2025 | $22.72 | $22.65 (-0.31%) | $22.95 | $22.50 | 819.73 K | $3.97 B |
| 03/27/2025 | $23.32 | $23.47 (0.64%) | $23.52 | $23.11 | 494.40 K | $4.11 B |
| 03/26/2025 | $23.16 | $23.45 (1.25%) | $23.48 | $23.02 | 606.90 K | $4.11 B |
| 03/25/2025 | $23.66 | $23.35 (-1.31%) | $23.81 | $23.17 | 552.70 K | $4.09 B |
| 03/24/2025 | $23.44 | $23.71 (1.15%) | $23.75 | $23.33 | 625.20 K | $4.15 B |
| 03/21/2025 | $22.92 | $23.15 (1%) | $23.19 | $22.55 | 1.20 M | $4.06 B |
| 03/20/2025 | $23.05 | $23.15 (0.43%) | $23.38 | $22.98 | 1.05 M | $4.06 B |
| 03/19/2025 | $23.66 | $23.19 (-1.99%) | $23.86 | $22.88 | 844.30 K | $4.06 B |
| 03/18/2025 | $23.91 | $23.70 (-0.88%) | $23.95 | $23.45 | 668.31 K | $4.15 B |
| 03/17/2025 | $23.59 | $24.01 (1.78%) | $24.10 | $23.59 | 782.50 K | $4.21 B |
| 03/14/2025 | $23.51 | $23.75 (1.02%) | $23.77 | $23.17 | 671.60 K | $4.16 B |
| 03/13/2025 | $23.94 | $23.41 (-2.21%) | $23.99 | $22.99 | 1.51 M | $4.10 B |
| 03/12/2025 | $24.47 | $23.90 (-2.33%) | $24.66 | $23.70 | 1.10 M | $4.19 B |
| 03/11/2025 | $25.47 | $24.41 (-4.16%) | $25.54 | $24.34 | 1.15 M | $4.28 B |
| 03/10/2025 | $25.19 | $25.43 (0.95%) | $26.02 | $25.19 | 1.02 M | $4.46 B |
| 03/07/2025 | $25.28 | $25.51 (0.91%) | $25.58 | $24.93 | 932.00 K | $4.47 B |
| 03/06/2025 | $25.08 | $25.30 (0.88%) | $25.52 | $25.02 | 894.33 K | $4.43 B |
| 03/05/2025 | $25.32 | $25.33 (0.04%) | $25.76 | $25.05 | 665.85 K | $4.44 B |
| 03/04/2025 | $25.86 | $25.38 (-1.86%) | $25.92 | $25.33 | 743.65 K | $4.45 B |
| 03/03/2025 | $26.49 | $26.06 (-1.62%) | $26.77 | $25.75 | 999.50 K | $4.57 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.
