5 DAY PERFORMANCE
-1.16%
1 MONTH PERFORMANCE
-6.53%
3 MONTH PERFORMANCE
-26.97%
6 MONTH PERFORMANCE
-19.30%
YEAR-TO-DATE PERFORMANCE
-24.18%
1 YEAR PERFORMANCE
+2.21%
Schneider National, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/15/2025 | $22.51 | $22.20 (-1.38%) | $22.75 | $22.08 | 568,577 | $3.89 B |
| 04/14/2025 | $22.63 | $22.58 (-0.22%) | $22.75 | $22.14 | 533,600 | $3.96 B |
| 04/11/2025 | $22.34 | $22.30 (-0.18%) | $22.42 | $21.36 | 715,200 | $3.91 B |
| 04/10/2025 | $22.76 | $22.46 (-1.32%) | $22.76 | $21.87 | 997,700 | $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 | 975,816 | $3.69 B |
| 04/07/2025 | $21.15 | $21.27 (0.57%) | $22.49 | $20.72 | 997,900 | $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 | 605,236 | $4.13 B |
| 04/01/2025 | $22.73 | $22.93 (0.88%) | $23.09 | $22.35 | 982,900 | $4.02 B |
| 03/31/2025 | $22.42 | $22.85 (1.92%) | $22.96 | $22.36 | 595,014 | $4.00 B |
| 03/28/2025 | $22.72 | $22.65 (-0.31%) | $22.95 | $22.50 | 819,728 | $3.97 B |
| 03/27/2025 | $23.32 | $23.47 (0.64%) | $23.52 | $23.11 | 494,400 | $4.11 B |
| 03/26/2025 | $23.16 | $23.45 (1.25%) | $23.48 | $23.02 | 606,900 | $4.11 B |
| 03/25/2025 | $23.66 | $23.35 (-1.31%) | $23.81 | $23.17 | 552,700 | $4.09 B |
| 03/24/2025 | $23.44 | $23.71 (1.15%) | $23.75 | $23.33 | 625,200 | $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 | 844,300 | $4.06 B |
| 03/18/2025 | $23.91 | $23.70 (-0.88%) | $23.95 | $23.45 | 668,307 | $4.15 B |
| 03/17/2025 | $23.59 | $24.01 (1.78%) | $24.10 | $23.59 | 782,500 | $4.21 B |
| 03/14/2025 | $23.51 | $23.75 (1.02%) | $23.77 | $23.17 | 671,600 | $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 | 932,000 | $4.47 B |
| 03/06/2025 | $25.08 | $25.30 (0.88%) | $25.52 | $25.02 | 894,331 | $4.43 B |
| 03/05/2025 | $25.32 | $25.33 (0.04%) | $25.76 | $25.05 | 665,846 | $4.44 B |
| 03/04/2025 | $25.86 | $25.38 (-1.86%) | $25.92 | $25.33 | 743,648 | $4.45 B |
| 03/03/2025 | $26.49 | $26.06 (-1.62%) | $26.77 | $25.75 | 999,500 | $4.57 B |
| 02/28/2025 | $26.12 | $26.38 (1%) | $26.53 | $26.10 | 960,100 | $4.62 B |
| 02/27/2025 | $26.40 | $26.09 (-1.17%) | $26.48 | $26.00 | 570,730 | $4.57 B |
| 02/26/2025 | $26.58 | $26.45 (-0.49%) | $26.86 | $26.27 | 792,334 | $4.63 B |
| 02/25/2025 | $26.62 | $26.66 (0.15%) | $27.00 | $26.40 | 762,006 | $4.67 B |
| 02/24/2025 | $27.36 | $26.58 (-2.85%) | $27.41 | $26.58 | 857,621 | $4.66 B |
| 02/21/2025 | $27.17 | $27.28 (0.4%) | $27.46 | $25.88 | 1.04 M | $4.78 B |
| 02/20/2025 | $27.01 | $27.07 (0.22%) | $27.15 | $26.71 | 606,034 | $4.74 B |
| 02/19/2025 | $27.50 | $27.12 (-1.38%) | $27.72 | $27.11 | 686,938 | $4.75 B |
| 02/18/2025 | $27.60 | $27.74 (0.51%) | $27.92 | $27.51 | 889,500 | $4.86 B |
| 02/14/2025 | $27.74 | $27.52 (-0.79%) | $28.01 | $27.43 | 810,900 | $4.82 B |
| 02/13/2025 | $27.88 | $27.55 (-1.18%) | $27.91 | $27.49 | 821,100 | $4.83 B |
| 02/12/2025 | $28.02 | $27.78 (-0.86%) | $28.30 | $27.75 | 519,300 | $4.87 B |
| 02/11/2025 | $28.42 | $28.43 (0.04%) | $28.69 | $28.31 | 557,439 | $4.98 B |
| 02/10/2025 | $28.85 | $28.54 (-1.07%) | $28.87 | $28.41 | 902,500 | $5.00 B |
| 02/07/2025 | $29.63 | $28.65 (-3.31%) | $29.63 | $28.56 | 682,000 | $5.02 B |
| 02/06/2025 | $29.83 | $29.55 (-0.94%) | $30.09 | $29.35 | 458,400 | $5.18 B |
| 02/05/2025 | $29.65 | $29.72 (0.24%) | $29.94 | $29.50 | 435,500 | $5.21 B |
| 02/04/2025 | $29.08 | $29.53 (1.55%) | $29.53 | $28.69 | 660,700 | $5.17 B |
| 02/03/2025 | $28.94 | $29.05 (0.38%) | $29.60 | $28.87 | 848,033 | $5.09 B |
| 01/31/2025 | $30.25 | $29.75 (-1.65%) | $30.29 | $29.40 | 982,305 | $5.21 B |
| 01/30/2025 | $30.27 | $30.19 (-0.26%) | $30.84 | $28.87 | 1.45 M | $5.29 B |
| 01/29/2025 | $30.00 | $29.78 (-0.73%) | $30.12 | $29.68 | 1.26 M | $5.22 B |
| 01/28/2025 | $29.74 | $29.91 (0.57%) | $29.95 | $29.48 | 752,437 | $5.24 B |
| 01/27/2025 | $29.43 | $29.82 (1.33%) | $30.15 | $29.24 | 1.03 M | $5.22 B |
| 01/24/2025 | $29.59 | $29.39 (-0.68%) | $29.72 | $29.23 | 630,240 | $5.15 B |
| 01/23/2025 | $30.99 | $29.80 (-3.84%) | $31.19 | $29.60 | 942,616 | $5.22 B |
| 01/22/2025 | $29.69 | $29.79 (0.34%) | $29.97 | $29.50 | 536,011 | $5.22 B |
| 01/21/2025 | $29.99 | $29.66 (-1.1%) | $30.01 | $29.53 | 641,300 | $5.20 B |
| 01/17/2025 | $30.03 | $29.72 (-1.03%) | $30.40 | $29.60 | 2.70 M | $5.21 B |
| 01/16/2025 | $30.31 | $30.73 (1.39%) | $30.80 | $30.10 | 612,300 | $5.38 B |
| 01/15/2025 | $30.19 | $30.40 (0.7%) | $30.62 | $29.99 | 692,646 | $5.33 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.
