5 DAY PERFORMANCE
-27.72%
1 MONTH PERFORMANCE
-22.78%
3 MONTH PERFORMANCE
+5.52%
6 MONTH PERFORMANCE
-4.97%
YEAR-TO-DATE PERFORMANCE
-2.79%
1 YEAR PERFORMANCE
+6.79%
Schneider National Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $35.80 | $35.47 (-0.92%) | $36.27 | $35.31 | 1.25 M | $6.21 B |
| 06/18/2026 | $35.41 | $35.68 (0.76%) | $36.34 | $35.35 | 1.51 M | $6.25 B |
| 06/17/2026 | $37.13 | $35.34 (-4.82%) | $37.13 | $35.17 | 1.11 M | $6.19 B |
| 06/16/2026 | $37.19 | $37.02 (-0.46%) | $37.94 | $36.69 | 1.04 M | $6.48 B |
| 06/15/2026 | $38.53 | $37.69 (-2.18%) | $38.57 | $37.35 | 946.30 K | $6.60 B |
| 06/12/2026 | $38.20 | $38.44 (0.63%) | $38.90 | $37.86 | 989.64 K | $6.73 B |
| 06/11/2026 | $37.39 | $38.11 (1.93%) | $38.42 | $37.39 | 989.21 K | $6.67 B |
| 06/10/2026 | $37.14 | $37.06 (-0.22%) | $37.90 | $36.22 | 1.74 M | $6.49 B |
| 06/09/2026 | $38.57 | $38.03 (-1.4%) | $39.27 | $37.19 | 1.18 M | $6.66 B |
| 06/08/2026 | $37.51 | $38.76 (3.33%) | $39.03 | $37.31 | 1.34 M | $6.79 B |
| 06/05/2026 | $37.06 | $37.21 (0.4%) | $37.84 | $36.97 | 1.46 M | $6.52 B |
| 06/04/2026 | $36.02 | $37.10 (3%) | $37.11 | $35.98 | 826.20 K | $6.50 B |
| 06/03/2026 | $36.05 | $36.54 (1.36%) | $36.89 | $36.05 | 839.40 K | $6.40 B |
| 06/02/2026 | $36.24 | $36.39 (0.41%) | $36.57 | $35.69 | 814.36 K | $6.37 B |
| 06/01/2026 | $35.10 | $36.37 (3.62%) | $36.45 | $34.72 | 916.76 K | $6.37 B |
| 05/29/2026 | $35.09 | $35.34 (0.71%) | $35.80 | $34.98 | 1.19 M | $6.19 B |
| 05/28/2026 | $34.60 | $35.45 (2.46%) | $35.75 | $34.21 | 648.70 K | $6.21 B |
| 05/27/2026 | $35.01 | $34.99 (-0.06%) | $35.33 | $34.75 | 818.64 K | $6.13 B |
| 05/26/2026 | $34.00 | $34.64 (1.88%) | $34.78 | $33.57 | 858.01 K | $6.07 B |
| 05/22/2026 | $33.47 | $33.40 (-0.21%) | $33.67 | $33.05 | 583.42 K | $5.85 B |
| 05/21/2026 | $33.15 | $33.34 (0.57%) | $33.47 | $32.40 | 796.24 K | $5.84 B |
| 05/20/2026 | $32.39 | $33.60 (3.74%) | $33.66 | $32.16 | 1.05 M | $5.88 B |
| 05/19/2026 | $32.10 | $32.16 (0.19%) | $32.72 | $31.63 | 892.82 K | $5.63 B |
| 05/18/2026 | $31.96 | $32.37 (1.28%) | $32.70 | $31.70 | 1.16 M | $5.67 B |
| 05/15/2026 | $32.74 | $31.94 (-2.44%) | $32.93 | $31.34 | 2.33 M | $5.59 B |
| 05/14/2026 | $29.41 | $33.21 (12.92%) | $33.26 | $29.04 | 3.21 M | $5.82 B |
| 05/13/2026 | $29.02 | $29.17 (0.52%) | $29.39 | $28.84 | 586.20 K | $5.11 B |
| 05/12/2026 | $29.86 | $28.94 (-3.08%) | $29.97 | $28.59 | 713.10 K | $5.07 B |
| 05/11/2026 | $30.78 | $29.84 (-3.05%) | $30.82 | $29.84 | 865.87 K | $5.22 B |
| 05/08/2026 | $30.80 | $30.75 (-0.16%) | $31.02 | $30.61 | 679.30 K | $5.38 B |
| 05/07/2026 | $31.07 | $30.65 (-1.35%) | $31.11 | $30.37 | 1.01 M | $5.37 B |
| 05/06/2026 | $30.52 | $30.90 (1.25%) | $31.43 | $30.52 | 1.13 M | $5.41 B |
| 05/05/2026 | $30.08 | $30.03 (-0.17%) | $30.67 | $29.95 | 937.80 K | $5.26 B |
| 05/04/2026 | $31.19 | $29.96 (-3.94%) | $31.19 | $29.86 | 1.13 M | $5.25 B |
| 05/01/2026 | $33.34 | $31.47 (-5.61%) | $33.34 | $31.19 | 1.72 M | $5.51 B |
| 04/30/2026 | $30.45 | $31.09 (2.1%) | $31.21 | $30.16 | 1.01 M | $5.44 B |
| 04/29/2026 | $30.98 | $30.37 (-1.97%) | $31.56 | $30.21 | 872.92 K | $5.32 B |
| 04/28/2026 | $30.70 | $30.85 (0.49%) | $31.03 | $30.39 | 715.12 K | $5.40 B |
| 04/27/2026 | $30.27 | $30.56 (0.96%) | $30.84 | $30.25 | 797.32 K | $5.35 B |
| 04/24/2026 | $30.18 | $30.28 (0.33%) | $30.48 | $29.95 | 974.52 K | $5.30 B |
| 04/23/2026 | $30.17 | $30.13 (-0.13%) | $30.81 | $29.98 | 1.09 M | $5.28 B |
| 04/22/2026 | $30.65 | $29.84 (-2.64%) | $30.70 | $29.68 | 646.41 K | $5.22 B |
| 04/21/2026 | $30.19 | $30.24 (0.17%) | $30.60 | $29.78 | 868.93 K | $5.30 B |
| 04/20/2026 | $29.02 | $30.01 (3.41%) | $30.19 | $28.91 | 850.63 K | $5.25 B |
| 04/17/2026 | $29.19 | $29.39 (0.69%) | $29.94 | $28.74 | 5.45 M | $5.15 B |
| 04/16/2026 | $27.53 | $28.70 (4.25%) | $28.81 | $27.53 | 1.06 M | $5.03 B |
| 04/15/2026 | $27.65 | $27.34 (-1.12%) | $28.16 | $27.16 | 1.25 M | $4.79 B |
| 04/14/2026 | $28.20 | $28.17 (-0.11%) | $28.58 | $27.85 | 787.20 K | $4.93 B |
| 04/13/2026 | $28.07 | $28.11 (0.14%) | $28.20 | $27.30 | 887.00 K | $4.92 B |
| 04/10/2026 | $28.24 | $28.29 (0.18%) | $28.67 | $28.07 | 667.60 K | $4.95 B |
| 04/09/2026 | $28.35 | $28.10 (-0.88%) | $28.66 | $28.04 | 1.19 M | $4.92 B |
| 04/08/2026 | $28.50 | $28.47 (-0.11%) | $29.11 | $28.32 | 1.17 M | $4.99 B |
| 04/07/2026 | $27.21 | $27.44 (0.85%) | $27.70 | $27.19 | 966.67 K | $4.80 B |
| 04/06/2026 | $26.80 | $27.28 (1.79%) | $27.41 | $26.63 | 698.52 K | $4.78 B |
| 04/02/2026 | $26.15 | $27.03 (3.37%) | $27.26 | $25.87 | 746.82 K | $4.73 B |
| 04/01/2026 | $26.54 | $26.50 (-0.15%) | $27.09 | $26.37 | 652.81 K | $4.64 B |
| 03/31/2026 | $26.14 | $26.36 (0.84%) | $26.70 | $25.65 | 986.65 K | $4.62 B |
| 03/30/2026 | $25.69 | $25.62 (-0.27%) | $26.00 | $25.29 | 774.40 K | $4.49 B |
| 03/27/2026 | $25.50 | $25.44 (-0.24%) | $25.59 | $25.12 | 615.50 K | $4.45 B |
| 03/26/2026 | $25.52 | $25.73 (0.82%) | $25.92 | $25.45 | 715.60 K | $4.51 B |
| 03/25/2026 | $25.60 | $25.85 (0.98%) | $25.95 | $25.16 | 782.42 K | $4.53 B |
| 03/24/2026 | $24.07 | $25.27 (4.99%) | $25.57 | $24.07 | 1.20 M | $4.42 B |
| 03/23/2026 | $24.52 | $24.44 (-0.33%) | $25.10 | $24.27 | 1.03 M | $4.28 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.
