5 DAY PERFORMANCE
-24.81%
1 MONTH PERFORMANCE
-26.61%
3 MONTH PERFORMANCE
-27.72%
6 MONTH PERFORMANCE
+8.59%
YEAR-TO-DATE PERFORMANCE
-2.79%
1 YEAR PERFORMANCE
+15.08%
Schneider National Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $32.58 | $32.61 (0.09%) | $32.66 | $31.85 | 1.45 M | $5.71 B |
| 09/17/2026 | $33.16 | $32.56 (-1.81%) | $33.29 | $32.55 | 793.13 K | $5.70 B |
| 09/16/2026 | $33.60 | $32.75 (-2.53%) | $33.69 | $32.59 | 728.40 K | $5.74 B |
| 09/15/2026 | $34.18 | $34.30 (0.35%) | $34.75 | $34.07 | 734.92 K | $6.01 B |
| 09/14/2026 | $33.78 | $34.13 (1.04%) | $34.19 | $33.54 | 583.01 K | $5.98 B |
| 09/11/2026 | $34.40 | $34.15 (-0.73%) | $34.55 | $33.41 | 592.40 K | $5.98 B |
| 09/10/2026 | $33.69 | $34.02 (0.98%) | $34.40 | $33.37 | 570.20 K | $5.96 B |
| 09/09/2026 | $34.55 | $33.75 (-2.32%) | $34.72 | $33.73 | 489.03 K | $5.91 B |
| 09/08/2026 | $35.05 | $34.64 (-1.17%) | $35.37 | $34.60 | 629.25 K | $6.07 B |
| 09/04/2026 | $33.90 | $35.04 (3.36%) | $35.14 | $33.90 | 495.10 K | $6.14 B |
| 09/03/2026 | $33.81 | $34.05 (0.71%) | $34.19 | $33.01 | 428.40 K | $5.97 B |
| 09/02/2026 | $33.61 | $33.58 (-0.09%) | $34.12 | $33.25 | 546.22 K | $5.88 B |
| 09/01/2026 | $34.33 | $33.61 (-2.1%) | $34.56 | $33.08 | 1.11 M | $5.89 B |
| 08/31/2026 | $34.58 | $34.51 (-0.2%) | $34.59 | $33.97 | 902.60 K | $6.05 B |
| 08/28/2026 | $35.30 | $34.44 (-2.44%) | $35.51 | $34.12 | 592.30 K | $6.03 B |
| 08/27/2026 | $35.16 | $35.24 (0.23%) | $35.34 | $34.82 | 413.40 K | $6.17 B |
| 08/26/2026 | $34.65 | $35.22 (1.65%) | $35.24 | $34.34 | 409.32 K | $6.17 B |
| 08/25/2026 | $35.23 | $34.71 (-1.48%) | $35.51 | $34.57 | 527.00 K | $6.08 B |
| 08/24/2026 | $36.00 | $34.84 (-3.22%) | $36.06 | $34.33 | 654.25 K | $6.10 B |
| 08/21/2026 | $35.55 | $35.82 (0.76%) | $35.89 | $35.22 | 477.87 K | $6.28 B |
| 08/20/2026 | $34.56 | $35.14 (1.68%) | $35.27 | $34.44 | 467.50 K | $6.16 B |
| 08/19/2026 | $35.74 | $34.99 (-2.1%) | $35.92 | $34.70 | 483.03 K | $6.13 B |
| 08/18/2026 | $36.39 | $35.30 (-3%) | $36.39 | $35.28 | 452.92 K | $6.18 B |
| 08/17/2026 | $36.05 | $36.41 (1%) | $36.46 | $35.94 | 603.81 K | $6.38 B |
| 08/14/2026 | $36.01 | $36.10 (0.25%) | $36.71 | $35.72 | 528.90 K | $6.32 B |
| 08/13/2026 | $36.05 | $36.32 (0.75%) | $36.59 | $36.05 | 504.40 K | $6.36 B |
| 08/12/2026 | $34.88 | $35.74 (2.47%) | $36.12 | $34.56 | 490.50 K | $6.26 B |
| 08/11/2026 | $35.24 | $34.89 (-0.99%) | $35.55 | $34.60 | 467.90 K | $6.11 B |
| 08/10/2026 | $35.39 | $35.26 (-0.37%) | $36.22 | $35.19 | 478.14 K | $6.18 B |
| 08/07/2026 | $35.33 | $35.63 (0.85%) | $36.13 | $35.31 | 559.30 K | $6.24 B |
| 08/06/2026 | $36.28 | $35.22 (-2.92%) | $36.44 | $35.09 | 720.80 K | $6.17 B |
| 08/05/2026 | $36.37 | $36.53 (0.44%) | $36.88 | $35.93 | 796.10 K | $6.40 B |
| 08/04/2026 | $35.19 | $36.32 (3.21%) | $36.52 | $34.90 | 827.91 K | $6.36 B |
| 08/03/2026 | $35.79 | $34.91 (-2.46%) | $36.22 | $34.67 | 1.22 M | $6.12 B |
| 07/31/2026 | $35.36 | $35.74 (1.07%) | $36.66 | $34.70 | 1.12 M | $6.26 B |
| 07/30/2026 | $35.39 | $34.14 (-3.53%) | $35.63 | $33.69 | 1.21 M | $5.98 B |
| 07/29/2026 | $35.99 | $35.26 (-2.03%) | $36.07 | $34.44 | 790.12 K | $6.18 B |
| 07/28/2026 | $36.56 | $36.18 (-1.04%) | $36.65 | $36.12 | 811.24 K | $6.34 B |
| 07/27/2026 | $37.68 | $36.78 (-2.39%) | $38.02 | $35.99 | 1.59 M | $6.44 B |
| 07/24/2026 | $37.63 | $37.61 (-0.05%) | $38.29 | $36.90 | 814.70 K | $6.59 B |
| 07/23/2026 | $38.99 | $37.75 (-3.18%) | $39.24 | $37.38 | 642.84 K | $6.61 B |
| 07/22/2026 | $38.23 | $38.27 (0.1%) | $38.52 | $37.76 | 672.60 K | $6.70 B |
| 07/21/2026 | $37.76 | $38.38 (1.64%) | $38.46 | $37.19 | 830.90 K | $6.72 B |
| 07/20/2026 | $37.66 | $37.47 (-0.5%) | $38.09 | $37.46 | 825.60 K | $6.56 B |
| 07/17/2026 | $38.22 | $38.19 (-0.08%) | $38.88 | $38.09 | 3.24 M | $6.69 B |
| 07/16/2026 | $37.15 | $38.49 (3.61%) | $38.74 | $36.73 | 1.20 M | $6.74 B |
| 07/15/2026 | $37.61 | $36.44 (-3.11%) | $37.68 | $36.40 | 1.31 M | $6.38 B |
| 07/14/2026 | $37.08 | $36.93 (-0.4%) | $37.45 | $36.53 | 802.34 K | $6.47 B |
| 07/13/2026 | $36.81 | $36.68 (-0.35%) | $36.88 | $36.31 | 621.70 K | $6.42 B |
| 07/10/2026 | $37.30 | $36.40 (-2.41%) | $37.30 | $36.17 | 602.00 K | $6.37 B |
| 07/09/2026 | $36.35 | $37.05 (1.93%) | $37.49 | $36.03 | 642.70 K | $6.49 B |
| 07/08/2026 | $36.08 | $35.95 (-0.36%) | $36.27 | $35.02 | 907.32 K | $6.29 B |
| 07/07/2026 | $35.93 | $35.77 (-0.45%) | $36.11 | $35.26 | 706.00 K | $6.26 B |
| 07/06/2026 | $36.27 | $35.72 (-1.52%) | $36.62 | $35.20 | 1.02 M | $6.25 B |
| 07/02/2026 | $36.69 | $35.80 (-2.43%) | $36.97 | $35.47 | 664.00 K | $6.27 B |
| 07/01/2026 | $36.15 | $36.40 (0.69%) | $37.16 | $35.91 | 661.01 K | $6.37 B |
| 06/30/2026 | $36.77 | $36.53 (-0.65%) | $36.95 | $35.79 | 679.00 K | $6.40 B |
| 06/29/2026 | $35.95 | $36.84 (2.48%) | $36.90 | $35.61 | 1.13 M | $6.45 B |
| 06/26/2026 | $36.01 | $36.29 (0.78%) | $36.54 | $35.19 | 865.74 K | $6.35 B |
| 06/25/2026 | $35.40 | $36.20 (2.26%) | $36.42 | $35.38 | 810.60 K | $6.34 B |
| 06/24/2026 | $35.60 | $34.97 (-1.77%) | $35.68 | $34.88 | 1.40 M | $6.12 B |
| 06/23/2026 | $35.49 | $35.36 (-0.37%) | $35.75 | $35.18 | 1.10 M | $6.19 B |
| 06/22/2026 | $35.80 | $35.47 (-0.92%) | $36.27 | $35.31 | 1.25 M | $6.21 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.
