Schneider National Inc (SNDR) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	35.33	36.13	35.31	35.63	+1.16%	559,300
2026-08-06	36.28	36.44	35.09	35.22	-3.59%	720,800
2026-08-05	36.37	36.88	35.93	36.53	+0.58%	796,100
2026-08-04	35.19	36.52	34.90	36.32	+4.04%	827,900
2026-08-03	35.79	36.22	34.67	34.91	-2.32%	1,224,400
2026-07-31	35.36	36.66	34.70	35.74	+4.69%	1,119,500
2026-07-30	35.39	35.63	33.69	34.14	-3.18%	1,209,300
2026-07-29	35.99	36.07	34.44	35.26	-2.54%	790,100
2026-07-28	36.56	36.65	36.12	36.18	-1.63%	811,200
2026-07-27	37.68	38.02	35.99	36.78	-2.21%	1,586,900
2026-07-24	37.63	38.29	36.90	37.61	-0.37%	814,700
2026-07-23	38.99	39.24	37.38	37.75	-1.36%	642,800
2026-07-22	38.23	38.52	37.76	38.27	-0.29%	672,600
2026-07-21	37.76	38.46	37.19	38.38	+2.43%	830,900
2026-07-20	37.66	38.09	37.46	37.47	-1.89%	825,600
2026-07-17	38.22	38.88	38.09	38.19	-0.78%	3,237,800
2026-07-16	37.15	38.73	36.73	38.49	+5.63%	1,201,600
2026-07-15	37.61	37.68	36.40	36.44	-1.33%	1,314,600
2026-07-14	37.08	37.45	36.53	36.93	+0.68%	802,300
2026-07-13	36.81	36.88	36.31	36.68	+0.77%	621,700
2026-07-10	37.30	37.30	36.17	36.40	-1.75%	602,000
2026-07-09	36.35	37.49	36.03	37.05	+3.06%	642,700
2026-07-08	36.08	36.27	35.02	35.95	+0.50%	907,300
2026-07-07	35.93	36.11	35.26	35.77	+0.14%	706,000
2026-07-06	36.27	36.62	35.20	35.72	-0.22%	1,022,300
2026-07-02	36.69	36.97	35.47	35.80	-1.65%	664,000
2026-07-01	36.15	37.16	35.91	36.40	-0.36%	661,000
2026-06-30	36.77	36.95	35.79	36.53	-0.84%	679,000
2026-06-29	35.95	36.90	35.61	36.84	+1.52%	1,132,800
2026-06-26	36.01	36.54	35.19	36.29	+0.25%	865,700
2026-06-25	35.40	36.42	35.38	36.20	+3.52%	810,600
2026-06-24	35.60	35.68	34.88	34.97	-1.10%	1,401,200
2026-06-23	35.49	35.75	35.18	35.36	-0.31%	1,098,800
2026-06-22	35.80	36.27	35.30	35.47	-0.59%	1,246,500
2026-06-18	35.41	36.34	35.35	35.68	+0.96%	1,514,600
2026-06-17	37.13	37.13	35.17	35.34	-4.54%	1,113,000
2026-06-16	37.19	37.94	36.69	37.02	-1.78%	1,041,000
2026-06-15	38.53	38.56	37.35	37.69	-1.95%	946,300
2026-06-12	38.20	38.90	37.86	38.44	+0.87%	989,600
2026-06-11	37.39	38.42	37.39	38.11	+2.83%	989,200
2026-06-10	37.14	37.90	36.22	37.06	-2.55%	1,744,700
2026-06-09	38.57	39.27	37.19	38.03	-1.88%	1,178,400
2026-06-08	37.51	39.03	37.31	38.76	+4.17%	1,336,800
2026-06-05	37.06	37.84	36.97	37.21	+0.30%	1,463,500
2026-06-04	36.02	37.11	35.98	37.10	+1.53%	826,200
2026-06-03	36.05	36.89	36.05	36.54	+0.41%	839,400
2026-06-02	36.24	36.57	35.69	36.39	+0.05%	814,300
2026-06-01	35.10	36.45	34.72	36.37	+2.91%	916,700
2026-05-29	35.09	35.80	34.98	35.34	-0.31%	1,189,000
2026-05-28	34.60	35.75	34.21	35.45	+1.31%	648,700
2026-05-27	35.01	35.33	34.75	34.99	+1.01%	818,600
2026-05-26	34.00	34.78	33.57	34.64	+3.71%	857,500
2026-05-22	33.47	33.66	33.05	33.40	+0.18%	583,400
2026-05-21	33.15	33.47	32.40	33.34	-0.77%	796,200
2026-05-20	32.39	33.66	32.16	33.60	+4.48%	1,054,300
2026-05-19	32.10	32.72	31.63	32.16	-0.65%	892,800
2026-05-18	31.96	32.70	31.70	32.37	+1.35%	1,159,600
2026-05-15	32.74	32.93	31.34	31.94	-3.82%	2,333,800
2026-05-14	29.41	33.26	29.04	33.21	+13.85%	3,210,800
2026-05-13	29.02	29.39	28.84	29.17	+0.79%	586,200
2026-05-12	29.86	29.97	28.59	28.94	-3.02%	713,100
2026-05-11	30.78	30.82	29.84	29.84	-2.96%	865,800
2026-05-08	30.80	31.02	30.61	30.75	+0.33%	679,300
2026-05-07	31.07	31.11	30.37	30.65	-0.81%	1,009,700
2026-05-06	30.52	31.43	30.52	30.90	+2.90%	1,130,600
2026-05-05	30.08	30.66	29.95	30.03	+0.23%	937,800
2026-05-04	31.19	31.19	29.86	29.96	-4.80%	1,128,000
2026-05-01	33.34	33.34	31.19	31.47	+1.22%	1,716,500
2026-04-30	30.45	31.21	30.16	31.09	+2.37%	1,013,800
2026-04-29	30.98	31.56	30.21	30.37	-1.56%	872,900
2026-04-28	30.70	31.03	30.39	30.85	+0.95%	715,100
2026-04-27	30.27	30.84	30.25	30.56	+0.92%	797,300
2026-04-24	30.18	30.48	29.95	30.28	+0.50%	974,500
2026-04-23	30.17	30.81	29.98	30.13	+0.97%	1,094,500
2026-04-22	30.65	30.70	29.68	29.84	-1.32%	646,400
2026-04-21	30.19	30.60	29.78	30.24	+0.77%	868,900
2026-04-20	29.02	30.19	28.91	30.01	+2.11%	850,600
2026-04-17	29.19	29.94	28.74	29.39	+2.40%	5,451,100
2026-04-16	27.53	28.81	27.53	28.70	+4.97%	1,060,600
2026-04-15	27.65	28.16	27.16	27.34	-2.95%	1,251,900
2026-04-14	28.20	28.58	27.85	28.17	+0.21%	787,200
2026-04-13	28.07	28.20	27.30	28.11	-0.64%	887,000
2026-04-10	28.24	28.67	28.07	28.29	+0.68%	667,600
2026-04-09	28.35	28.66	28.04	28.10	-1.30%	1,192,700
2026-04-08	28.50	29.11	28.32	28.47	+3.75%	1,165,200
2026-04-07	27.21	27.70	27.18	27.44	+0.59%	966,300
2026-04-06	26.80	27.41	26.63	27.28	+0.92%	698,500
2026-04-02	26.15	27.26	25.87	27.03	+2.00%	746,800
2026-04-01	26.54	27.09	26.37	26.50	+0.53%	652,800
2026-03-31	26.14	26.70	25.65	26.36	+2.89%	986,600
2026-03-30	25.69	26.00	25.29	25.62	+0.71%	774,400
2026-03-27	25.50	25.59	25.12	25.44	-1.13%	615,500
2026-03-26	25.52	25.92	25.45	25.73	-0.46%	715,600
2026-03-25	25.60	25.95	25.16	25.85	+2.30%	782,400
2026-03-24	24.07	25.57	24.07	25.27	+3.40%	1,202,600
2026-03-23	24.52	25.10	24.27	24.44	+2.91%	1,025,400
2026-03-20	23.64	23.75	23.31	23.75	+0.59%	1,792,700
2026-03-19	23.53	23.75	23.20	23.61	-0.88%	1,317,400
2026-03-18	23.92	24.12	23.59	23.82	-1.00%	1,259,800
2026-03-17	24.21	24.51	23.75	24.06	+0.71%	793,600
2026-03-16	23.96	24.09	23.60	23.89	+0.76%	784,100
2026-03-13	24.04	24.56	23.42	23.71	-0.17%	1,115,500
2026-03-12	24.56	25.00	23.73	23.75	-5.53%	1,108,400
2026-03-11	25.73	25.74	24.39	25.14	-2.67%	2,305,500
2026-03-10	25.76	26.52	25.43	25.83	+0.16%	1,072,400
2026-03-09	25.69	25.88	24.57	25.79	+0.59%	1,397,600
2026-03-06	27.40	27.40	25.43	25.64	-6.18%	673,500
2026-03-05	27.95	28.12	27.06	27.33	-3.26%	554,900
2026-03-04	28.18	28.60	27.84	28.25	+1.11%	654,500
2026-03-03	27.43	28.03	26.98	27.94	-0.78%	725,000
2026-03-02	27.90	28.44	27.38	28.16	-0.78%	760,300
2026-02-27	27.65	28.55	27.65	28.38	+1.10%	791,000
2026-02-26	27.08	28.29	27.08	28.07	+4.31%	627,500
2026-02-25	27.56	27.56	26.72	26.91	-1.93%	793,600
2026-02-24	27.24	27.62	27.07	27.44	+1.07%	776,100
2026-02-23	29.10	29.17	27.12	27.15	-7.37%	1,243,200
2026-02-20	28.86	29.94	28.65	29.31	+1.00%	843,100
2026-02-19	28.61	29.13	28.39	29.02	+0.87%	915,700
2026-02-18	28.72	29.04	28.51	28.77	-0.10%	743,600
2026-02-17	28.84	29.17	28.68	28.80	+0.24%	747,100
2026-02-13	28.66	29.09	28.17	28.73	+0.56%	726,900
2026-02-12	30.18	30.68	27.69	28.57	-3.87%	1,418,500
2026-02-11	29.87	30.47	29.60	29.72	-0.34%	649,100
2026-02-10	29.44	30.08	29.41	29.82	+0.91%	1,022,900
2026-02-09	29.45	29.82	29.00	29.55	+0.24%	605,000
2026-02-06	29.33	29.76	29.22	29.48	-1.47%	1,095,000
2026-02-05	30.18	30.34	29.49	29.92	-1.32%	1,351,000
2026-02-04	29.56	30.41	29.56	30.32	+3.34%	1,348,100
2026-02-03	27.83	29.61	27.83	29.34	+2.66%	1,354,700
2026-02-02	27.00	28.59	26.91	28.58	+6.48%	1,985,600
2026-01-30	24.46	27.94	24.40	26.84	-9.66%	2,930,200
2026-01-29	29.89	30.32	29.34	29.71	-1.66%	1,125,400
2026-01-28	29.94	30.98	29.91	30.21	+2.23%	886,700
2026-01-27	29.79	30.03	29.45	29.55	-1.24%	462,400
2026-01-26	29.99	30.05	29.44	29.92	-0.20%	943,500
2026-01-23	30.42	30.54	29.91	29.98	-1.67%	448,700
2026-01-22	30.26	30.52	30.02	30.49	+0.56%	846,100
2026-01-21	29.03	30.52	29.00	30.32	+5.31%	771,600
2026-01-20	29.03	29.22	28.68	28.79	-1.74%	637,900
2026-01-16	29.64	29.90	29.29	29.30	-1.68%	854,400
2026-01-15	29.23	29.82	28.98	29.80	+2.23%	794,800
2026-01-14	28.75	29.16	28.49	29.15	+1.22%	655,400
2026-01-13	28.77	28.97	28.59	28.80	+0.14%	549,300
2026-01-12	28.59	28.88	28.39	28.76	-0.45%	707,800
2026-01-09	28.48	29.12	28.48	28.89	+1.23%	815,300
2026-01-08	27.83	28.75	27.83	28.54	+2.22%	1,018,700
2026-01-07	28.62	28.80	27.88	27.92	-2.24%	1,120,400
2026-01-06	27.92	28.70	27.92	28.56	+1.60%	1,376,400
2026-01-05	26.92	28.18	26.92	28.11	+4.23%	986,100
2026-01-02	26.81	27.07	26.50	26.97	+1.66%	723,400
2025-12-31	26.92	26.98	26.52	26.53	-1.19%	554,800
2025-12-30	27.26	27.30	26.84	26.85	-1.76%	637,700
2025-12-29	27.40	27.53	27.16	27.33	+0.15%	797,500
2025-12-26	27.16	27.37	27.06	27.29	+0.37%	537,800
2025-12-24	27.06	27.28	26.93	27.19	+0.18%	316,000
2025-12-23	27.20	27.35	26.97	27.14	-0.40%	746,100
2025-12-22	27.10	27.40	27.05	27.25	+0.89%	965,600
2025-12-19	26.72	27.03	26.34	27.01	+0.22%	1,942,300
2025-12-18	26.98	27.32	26.79	26.95	+0.75%	756,100
2025-12-17	26.65	26.87	26.45	26.75	-0.04%	702,600
2025-12-16	27.48	27.57	26.68	26.76	-1.44%	959,100
2025-12-15	27.03	27.23	26.77	27.15	+0.52%	1,080,500
2025-12-12	27.33	27.48	26.53	27.01	-0.95%	1,453,500
2025-12-11	26.85	27.74	26.50	27.27	+1.26%	1,108,000
2025-12-10	26.02	26.98	25.98	26.93	+3.98%	858,700
2025-12-09	25.94	26.48	25.85	25.90	-0.27%	914,100
2025-12-08	26.01	26.31	25.80	25.97	+0.08%	1,455,100
2025-12-05	25.35	25.97	25.13	25.95	+2.45%	996,500
2025-12-04	25.11	25.58	25.08	25.33	+0.64%	1,228,500
2025-12-03	23.98	25.36	23.86	25.17	+7.38%	1,997,600
2025-12-02	22.91	23.59	22.66	23.44	+2.14%	1,106,700
2025-12-01	22.38	23.18	22.31	22.95	+1.50%	1,058,400
2025-11-28	22.69	22.71	22.45	22.61	+0.36%	338,000
2025-11-26	22.35	22.83	22.35	22.53	+0.40%	1,055,200
2025-11-25	21.76	22.55	21.52	22.44	+3.84%	963,800
2025-11-24	21.64	21.84	21.46	21.61	-0.18%	1,186,700
2025-11-21	20.72	21.79	20.70	21.65	+5.00%	911,700
2025-11-20	20.94	21.31	20.59	20.62	-0.72%	748,300
2025-11-19	21.05	21.08	20.68	20.77	-1.10%	570,200
2025-11-18	20.62	21.17	20.51	21.00	+1.16%	752,100
2025-11-17	21.48	21.57	20.73	20.76	-3.22%	911,400
2025-11-14	21.67	21.82	21.34	21.45	-1.38%	737,300
2025-11-13	21.97	22.28	21.71	21.75	-1.58%	1,026,800
2025-11-12	22.24	22.57	22.09	22.10	-0.27%	681,500
2025-11-11	22.22	22.22	21.83	22.16	+0.09%	843,900
2025-11-10	22.77	22.81	21.99	22.14	-2.68%	810,700
2025-11-07	22.04	22.78	22.04	22.75	+2.66%	956,200
2025-11-06	22.18	22.32	21.91	22.16	-0.94%	1,056,100
2025-11-05	21.92	22.58	21.72	22.37	+2.05%	1,436,100
2025-11-04	21.32	22.05	21.25	21.92	+2.53%	1,186,000
2025-11-03	21.24	21.45	20.80	21.38	+0.05%	1,159,000
2025-10-31	20.18	21.48	20.11	21.37	+5.53%	2,163,600
2025-10-30	21.13	21.62	20.22	20.25	-10.52%	1,693,900
2025-10-29	22.71	22.97	22.26	22.63	-0.31%	1,044,400
2025-10-28	23.17	23.17	22.70	22.70	-1.43%	816,700
2025-10-27	22.91	23.15	22.76	23.03	+0.61%	697,200
2025-10-24	22.79	22.98	22.67	22.89	+0.88%	709,900
2025-10-23	23.26	23.50	22.33	22.69	-3.57%	1,324,300
2025-10-22	23.81	24.09	23.51	23.53	-1.59%	1,168,800
2025-10-21	23.48	24.11	23.42	23.91	+1.40%	673,700
2025-10-20	23.31	23.71	23.31	23.58	+1.55%	641,400
2025-10-17	23.65	23.71	23.00	23.22	-1.65%	923,200
2025-10-16	23.56	23.97	23.27	23.61	+4.10%	1,488,200
2025-10-15	22.58	22.85	22.41	22.68	+0.84%	940,200
2025-10-14	21.94	22.57	21.87	22.49	+1.63%	984,800
2025-10-13	22.23	22.44	21.91	22.13	-0.32%	1,117,500
2025-10-10	23.17	23.33	21.94	22.20	-3.94%	1,808,000
2025-10-09	23.15	23.48	22.92	23.11	-0.26%	1,957,600
2025-10-08	21.45	23.48	21.41	23.17	+7.22%	2,268,100
2025-10-07	21.94	22.21	21.35	21.61	-1.95%	1,375,500
2025-10-06	21.81	22.32	21.54	22.04	+1.43%	1,535,700
2025-10-03	21.59	22.09	21.45	21.73	+3.08%	1,705,100
2025-10-02	20.89	21.08	20.75	21.08	+1.15%	1,262,200
2025-10-01	20.99	21.17	20.73	20.84	-1.51%	967,500
2025-09-30	20.84	21.20	20.70	21.16	+0.33%	1,471,800
2025-09-29	21.36	21.36	20.90	21.09	-0.80%	1,355,600
2025-09-26	21.30	21.50	21.06	21.26	-0.09%	1,404,400
2025-09-25	21.50	21.77	21.19	21.28	-1.44%	1,060,000
2025-09-24	21.91	21.94	21.36	21.59	-1.77%	1,378,500
2025-09-23	22.09	22.31	21.81	21.98	+0.00%	1,186,800
2025-09-22	22.40	22.40	21.97	21.98	-1.92%	1,213,200
2025-09-19	23.03	23.08	22.38	22.41	-2.61%	1,749,000
2025-09-18	23.44	23.66	22.99	23.01	-1.20%	1,181,800
2025-09-17	24.05	24.39	23.23	23.29	-3.28%	864,800
2025-09-16	23.94	24.10	23.75	24.08	+0.67%	594,400
2025-09-15	23.97	24.17	23.79	23.92	+0.38%	933,100
2025-09-12	24.46	24.46	23.82	23.83	-2.93%	458,000
2025-09-11	24.00	24.63	24.00	24.55	+2.94%	525,300
2025-09-10	24.16	24.35	23.64	23.85	-1.69%	646,100
2025-09-09	24.44	24.44	24.15	24.26	-0.78%	499,000
2025-09-08	24.64	24.66	24.30	24.45	-0.41%	585,100
2025-09-05	24.76	25.16	24.40	24.55	-0.93%	533,900
2025-09-04	24.43	24.82	24.01	24.78	+1.47%	532,500
2025-09-03	24.41	24.68	24.12	24.42	-0.04%	585,700
2025-09-02	24.43	24.55	24.24	24.43	-1.17%	498,100
2025-08-29	24.69	24.84	24.49	24.72	+0.32%	690,200
2025-08-28	25.03	25.10	24.26	24.64	-1.20%	679,900
2025-08-27	24.86	25.13	24.76	24.94	-0.08%	2,618,000
2025-08-26	24.68	25.12	24.57	24.96	+0.60%	1,001,400
2025-08-25	25.23	25.26	24.74	24.81	-2.09%	687,000
2025-08-22	24.55	25.75	24.49	25.34	+3.72%	718,500
2025-08-21	24.10	24.50	23.94	24.43	+0.62%	619,200
2025-08-20	24.85	24.96	24.22	24.28	-2.84%	582,500
2025-08-19	24.63	25.52	24.43	24.99	+2.50%	713,200
2025-08-18	24.52	24.68	24.30	24.38	-0.29%	628,900
2025-08-15	24.77	24.94	24.44	24.45	-1.09%	706,600
2025-08-14	24.86	25.01	24.52	24.72	-2.10%	598,600
2025-08-13	24.56	25.32	24.46	25.25	+2.64%	508,900
2025-08-12	23.87	24.60	23.80	24.60	+4.10%	534,400
2025-08-11	23.99	24.11	23.44	23.63	-1.46%	629,600

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Nov (+7.53%). Worst month: Mar (-6.08%). Based on 5 years of daily data (2022–2026).

Jan+2.59%
Feb-2.17%
Mar-6.08%
Apr+0.75%
May+5.67%
Jun+5.27%
Jul+4.26%
Aug-2.37%
Sep-4.41%
Oct+0.22%
Nov+7.53%
Dec+0.07%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is Schneider National Inc's (SNDR) latest close?

35.63 on 2026-08-07, from the Closelook data lake's daily price record.

What is SNDR's 52-week high and low?

39.27 high and 20.11 low over the trailing 52 weeks, as of 2026-08-07.

What is Schneider National Inc's strongest and weakest month historically?

Historically, SNDR's strongest calendar month has been Nov (average +7.53%) and its weakest Mar (average -6.08%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.