Schneider National Stock Price History
NYSE: SNDRIndustrialsTrucking Freight/Courier ServicesUSD
31.50-0.23 (-0.72%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
SNDR price history at a glance
The price history for Schneider National (SNDR) on this page begins on April 3, 2017, when the stock closed at $19.00; it most recently closed at $31.50 on October 5, 2026. The highest price in this record is $39.27, reached on June 8, 2026; the latest close is 19.8% below that peak. Across the 8 complete calendar years in the table, SNDR finished higher in 4 and lower in 4. Its best year was 2021 (+30.0%) and its worst was 2018 (-33.2%).
Over roughly 10 years the share price changed +65.8%, a 5.5% compound annual price return (excluding dividends). In the last 12 months alone, SNDR has gained 41.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2017
- $39.27
- Date of high
- Jun 8, 2026
- Low since 2017
- $15.36
- Date of low
- Mar 9, 2020
- 52-week high
- $39.27
- 52-week low
- $20.11
- IPO year
- 2017
- Last close
- $31.50
SNDR returns
1 week
-4.23%
1 month
-6.67%
3 months
-13.46%
6 months
+11.35%
Year to date
+18.73%
1 year
+41.89%
3 years
+17.36%
5 years
+32.74%
SNDR price return, excluding dividends.
SNDR annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 31.50 | +16.80% |
| 2025 | 26.97 | -9.77% |
| 2024 | 29.89 | +17.45% |
| 2023 | 25.45 | +8.76% |
| 2022 | 23.40 | -13.04% |
| 2021 | 26.91 | +30.00% |
| 2020 | 20.70 | -7.55% |
| 2019 | 22.39 | +17.29% |
| 2018 | 19.09 | -33.16% |
| 2017* | 28.56 | +50.32% |
* Partial year: the record begins after the start of 2017; return measured from the first available close.
2026 return is year to date.
SNDR daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 31.75 | 31.76 | 31.31 | 31.50 | -0.72% | |
| 31.41 | 31.77 | 30.78 | 31.73 | +1.73% | |
| 31.14 | 31.52 | 31.05 | 31.19 | -1.30% | |
| 32.61 | 32.65 | 31.53 | 31.60 | -2.23% | |
| 32.63 | 32.72 | 31.60 | 32.32 | -1.73% | |
| 32.80 | 33.38 | 32.70 | 32.89 | +1.80% | |
| 31.66 | 32.32 | 31.40 | 32.31 | +1.44% | |
| 31.98 | 32.35 | 31.75 | 31.85 | -0.41% | |
| 31.61 | 32.04 | 31.44 | 31.98 | +1.27% | |
| 31.21 | 31.72 | 30.90 | 31.58 | +1.06% | |
| 31.62 | 32.01 | 31.06 | 31.25 | -1.23% | |
| 32.33 | 32.43 | 31.57 | 31.64 | -1.80% | |
| 32.31 | 32.67 | 31.89 | 32.22 | -0.86% | |
| 32.71 | 33.10 | 32.07 | 32.50 | +0.53% | |
| 32.50 | 32.52 | 31.65 | 32.33 | -0.86% | |
| 32.58 | 32.66 | 31.85 | 32.61 | +0.15% | |
| 33.16 | 33.29 | 32.55 | 32.56 | -0.58% | |
| 33.60 | 33.69 | 32.59 | 32.75 | -4.52% | |
| 34.18 | 34.75 | 34.07 | 34.30 | +0.50% | |
| 33.78 | 34.20 | 33.54 | 34.13 | -0.06% | |
| 34.40 | 34.55 | 33.41 | 34.15 | +0.38% | |
| 33.69 | 34.40 | 33.37 | 34.02 | +0.80% | |
| 34.55 | 34.72 | 33.73 | 33.75 | -2.57% | |
| 35.05 | 35.37 | 34.61 | 34.64 | -1.14% | |
| 33.90 | 35.14 | 33.90 | 35.04 | +2.91% | |
| 33.81 | 34.19 | 33.01 | 34.05 | +1.40% | |
| 33.61 | 34.12 | 33.25 | 33.58 | -0.09% | |
| 34.33 | 34.56 | 33.08 | 33.61 | -2.61% | |
| 34.58 | 34.59 | 33.97 | 34.51 | +0.20% | |
| 35.30 | 35.51 | 34.12 | 34.44 | -2.27% | |
| 35.16 | 35.34 | 34.82 | 35.24 | +0.06% | |
| 34.65 | 35.24 | 34.34 | 35.22 | +1.47% | |
| 35.23 | 35.51 | 34.57 | 34.71 | -0.37% | |
| 36.00 | 36.06 | 34.33 | 34.84 | -2.74% | |
| 35.55 | 35.89 | 35.22 | 35.82 | +1.94% | |
| 34.56 | 35.27 | 34.44 | 35.14 | +0.43% | |
| 35.74 | 35.92 | 34.70 | 34.99 | -0.88% | |
| 36.39 | 36.39 | 35.28 | 35.30 | -3.05% | |
| 36.05 | 36.46 | 35.94 | 36.41 | +0.86% | |
| 36.01 | 36.71 | 35.72 | 36.10 | -0.61% | |
| 36.05 | 36.59 | 36.05 | 36.32 | +1.62% | |
| 34.88 | 36.12 | 34.56 | 35.74 | +2.44% | |
| 35.24 | 35.55 | 34.61 | 34.89 | -1.05% | |
| 35.39 | 36.22 | 35.19 | 35.26 | -1.04% | |
| 35.33 | 36.13 | 35.31 | 35.63 | +1.16% | |
| 36.28 | 36.44 | 35.09 | 35.22 | -3.59% | |
| 36.37 | 36.88 | 35.93 | 36.53 | +0.58% | |
| 35.19 | 36.52 | 34.90 | 36.32 | +4.04% | |
| 35.79 | 36.22 | 34.68 | 34.91 | -2.32% | |
| 35.36 | 36.66 | 34.70 | 35.74 | +4.69% | |
| 35.39 | 35.63 | 33.69 | 34.14 | -3.18% | |
| 35.99 | 36.07 | 34.44 | 35.26 | -2.54% | |
| 36.56 | 36.65 | 36.12 | 36.18 | -1.63% | |
| 37.68 | 38.02 | 35.99 | 36.78 | -2.21% | |
| 37.63 | 38.29 | 36.90 | 37.61 | -0.37% | |
| 38.99 | 39.24 | 37.38 | 37.75 | -1.36% | |
| 38.23 | 38.52 | 37.76 | 38.27 | -0.29% | |
| 37.76 | 38.46 | 37.19 | 38.38 | +2.43% | |
| 37.66 | 38.09 | 37.46 | 37.47 | -1.89% | |
| 38.22 | 38.88 | 38.09 | 38.19 | -0.78% | |
| 37.15 | 38.74 | 36.73 | 38.49 | +5.63% | |
| 37.61 | 37.68 | 36.40 | 36.44 | -1.33% | |
| 37.08 | 37.45 | 36.54 | 36.93 | +0.68% | |
| 36.81 | 36.88 | 36.31 | 36.68 | +0.77% | |
| 37.30 | 37.30 | 36.17 | 36.40 | -1.75% | |
| 36.35 | 37.49 | 36.03 | 37.05 | +3.06% | |
| 36.08 | 36.27 | 35.02 | 35.95 | +0.50% | |
| 35.93 | 36.11 | 35.26 | 35.77 | +0.14% | |
| 36.27 | 36.62 | 35.20 | 35.72 | -0.22% | |
| 36.69 | 36.97 | 35.47 | 35.80 | -1.65% | |
| 36.15 | 37.16 | 35.91 | 36.40 | -0.36% | |
| 36.77 | 36.95 | 35.79 | 36.53 | -0.84% | |
| 35.95 | 36.90 | 35.61 | 36.84 | +1.52% | |
| 36.01 | 36.54 | 35.19 | 36.29 | +0.25% | |
| 35.40 | 36.43 | 35.38 | 36.20 | +3.52% | |
| 35.60 | 35.68 | 34.88 | 34.97 | -1.10% | |
| 35.49 | 35.75 | 35.18 | 35.36 | -0.31% | |
| 35.80 | 36.27 | 35.31 | 35.47 | -0.59% | |
| 35.41 | 36.34 | 35.35 | 35.68 | +0.96% | |
| 37.13 | 37.13 | 35.17 | 35.34 | -4.54% | |
| 37.19 | 37.94 | 36.69 | 37.02 | -1.78% | |
| 38.53 | 38.57 | 37.35 | 37.69 | -1.95% | |
| 38.20 | 38.90 | 37.86 | 38.44 | +0.87% | |
| 37.39 | 38.42 | 37.39 | 38.11 | +2.83% | |
| 37.14 | 37.90 | 36.22 | 37.06 | -2.55% | |
| 38.57 | 39.27 | 37.19 | 38.03 | -1.88% | |
| 37.51 | 39.03 | 37.31 | 38.76 | +4.17% | |
| 37.06 | 37.84 | 36.97 | 37.21 | +0.30% | |
| 36.02 | 37.11 | 35.98 | 37.10 | +1.53% | |
| 36.05 | 36.89 | 36.05 | 36.54 | +0.41% | |
| 36.24 | 36.57 | 35.69 | 36.39 | +0.05% | |
| 35.10 | 36.45 | 34.72 | 36.37 | +2.91% | |
| 35.09 | 35.80 | 34.98 | 35.34 | -0.31% | |
| 34.60 | 35.75 | 34.21 | 35.45 | +1.31% | |
| 35.01 | 35.33 | 34.75 | 34.99 | +1.01% | |
| 34.00 | 34.79 | 33.57 | 34.64 | +3.71% | |
| 33.47 | 33.67 | 33.05 | 33.40 | +0.18% | |
| 33.15 | 33.47 | 32.40 | 33.34 | -0.77% | |
| 32.39 | 33.66 | 32.16 | 33.60 | +4.48% | |
| 32.10 | 32.72 | 31.63 | 32.16 | -0.65% | |
| 31.96 | 32.70 | 31.70 | 32.37 | +1.35% | |
| 32.74 | 32.93 | 31.34 | 31.94 | -3.82% | |
| 29.41 | 33.26 | 29.04 | 33.21 | +13.85% | |
| 29.02 | 29.39 | 28.84 | 29.17 | +0.79% | |
| 29.86 | 29.97 | 28.59 | 28.94 | -3.02% | |
| 30.78 | 30.82 | 29.84 | 29.84 | -2.96% | |
| 30.80 | 31.02 | 30.61 | 30.75 | +0.33% | |
| 31.07 | 31.11 | 30.37 | 30.65 | -0.81% | |
| 30.52 | 31.43 | 30.52 | 30.90 | +2.90% | |
| 30.08 | 30.67 | 29.95 | 30.03 | +0.23% | |
| 31.19 | 31.19 | 29.86 | 29.96 | -4.80% | |
| 33.34 | 33.34 | 31.19 | 31.47 | +1.22% | |
| 30.45 | 31.21 | 30.16 | 31.09 | +2.37% | |
| 30.98 | 31.56 | 30.21 | 30.37 | -1.56% | |
| 30.70 | 31.03 | 30.39 | 30.85 | +0.95% | |
| 30.27 | 30.84 | 30.25 | 30.56 | +0.92% | |
| 30.18 | 30.48 | 29.95 | 30.28 | +0.50% | |
| 30.17 | 30.81 | 29.98 | 30.13 | +0.97% | |
| 30.65 | 30.70 | 29.68 | 29.84 | -1.32% | |
| 30.19 | 30.60 | 29.78 | 30.24 | +0.77% | |
| 29.02 | 30.19 | 28.91 | 30.01 | +2.11% | |
| 29.19 | 29.94 | 28.74 | 29.39 | +2.40% | |
| 27.53 | 28.81 | 27.53 | 28.70 | +4.97% | |
| 27.65 | 28.16 | 27.16 | 27.34 | -2.95% | |
| 28.20 | 28.58 | 27.85 | 28.17 | +0.21% | |
| 28.07 | 28.20 | 27.30 | 28.11 | -0.64% | |
| 28.24 | 28.67 | 28.07 | 28.29 | +0.68% | |
| 28.35 | 28.66 | 28.04 | 28.10 | -1.30% | |
| 28.50 | 29.11 | 28.32 | 28.47 | +3.75% | |
| 27.21 | 27.70 | 27.19 | 27.44 | +0.59% | |
| 26.80 | 27.41 | 26.63 | 27.28 | +0.92% | |
| 26.15 | 27.26 | 25.87 | 27.03 | +2.00% | |
| 26.54 | 27.09 | 26.37 | 26.50 | +0.53% | |
| 26.14 | 26.70 | 25.65 | 26.36 | +2.89% | |
| 25.69 | 26.00 | 25.29 | 25.62 | +0.71% | |
| 25.50 | 25.59 | 25.12 | 25.44 | -1.13% | |
| 25.52 | 25.92 | 25.45 | 25.73 | -0.46% | |
| 25.60 | 25.95 | 25.16 | 25.85 | +2.30% | |
| 24.07 | 25.57 | 24.07 | 25.27 | +3.40% | |
| 24.52 | 25.10 | 24.27 | 24.44 | +2.91% | |
| 23.64 | 23.75 | 23.31 | 23.75 | +0.59% | |
| 23.53 | 23.75 | 23.20 | 23.61 | -0.88% | |
| 23.92 | 24.12 | 23.59 | 23.82 | -1.00% | |
| 24.21 | 24.51 | 23.75 | 24.06 | +0.71% | |
| 23.96 | 24.09 | 23.60 | 23.89 | +0.76% | |
| 24.04 | 24.56 | 23.42 | 23.71 | -0.17% | |
| 24.56 | 25.00 | 23.73 | 23.75 | -5.53% | |
| 25.73 | 25.74 | 24.39 | 25.14 | -2.67% | |
| 25.76 | 26.52 | 25.43 | 25.83 | +0.16% | |
| 25.69 | 25.88 | 24.57 | 25.79 | +0.59% | |
| 27.40 | 27.40 | 25.44 | 25.64 | -6.18% | |
| 27.95 | 28.12 | 27.06 | 27.33 | -3.26% | |
| 28.18 | 28.60 | 27.84 | 28.25 | +1.11% | |
| 27.43 | 28.03 | 26.98 | 27.94 | -0.78% | |
| 27.90 | 28.44 | 27.38 | 28.16 | -0.78% | |
| 27.65 | 28.56 | 27.65 | 28.38 | +1.10% | |
| 27.08 | 28.29 | 27.08 | 28.07 | +4.31% | |
| 27.56 | 27.56 | 26.72 | 26.91 | -1.93% | |
| 27.24 | 27.62 | 27.07 | 27.44 | +1.07% | |
| 29.10 | 29.17 | 27.12 | 27.15 | -7.37% | |
| 28.86 | 29.94 | 28.65 | 29.31 | +1.00% | |
| 28.61 | 29.13 | 28.39 | 29.02 | +0.87% | |
| 28.72 | 29.04 | 28.51 | 28.77 | -0.10% | |
| 28.84 | 29.17 | 28.68 | 28.80 | +0.24% | |
| 28.66 | 29.09 | 28.17 | 28.73 | +0.56% | |
| 30.18 | 30.68 | 27.69 | 28.57 | -3.87% | |
| 29.87 | 30.47 | 29.60 | 29.72 | -0.34% | |
| 29.44 | 30.08 | 29.41 | 29.82 | +0.91% | |
| 29.45 | 29.82 | 29.00 | 29.55 | +0.24% | |
| 29.33 | 29.76 | 29.22 | 29.48 | -1.47% | |
| 30.18 | 30.34 | 29.49 | 29.92 | -1.32% | |
| 29.56 | 30.42 | 29.56 | 30.32 | +3.34% | |
| 27.83 | 29.62 | 27.83 | 29.34 | +2.66% | |
| 27.00 | 28.59 | 26.91 | 28.58 | +6.48% | |
| 24.46 | 27.94 | 24.40 | 26.84 | -9.66% | |
| 29.89 | 30.32 | 29.35 | 29.71 | -1.66% | |
| 29.94 | 30.98 | 29.91 | 30.21 | +2.23% | |
| 29.79 | 30.03 | 29.45 | 29.55 | -1.24% | |
| 29.99 | 30.05 | 29.44 | 29.92 | -0.20% | |
| 30.42 | 30.54 | 29.91 | 29.98 | -1.67% | |
| 30.26 | 30.52 | 30.02 | 30.49 | +0.56% | |
| 29.03 | 30.52 | 29.01 | 30.32 | +5.31% | |
| 29.03 | 29.22 | 28.68 | 28.79 | -1.74% | |
| 29.64 | 29.90 | 29.29 | 29.30 | -1.68% | |
| 29.23 | 29.82 | 28.98 | 29.80 | +2.23% | |
| 28.75 | 29.16 | 28.49 | 29.15 | +1.22% | |
| 28.77 | 28.97 | 28.59 | 28.80 | +0.14% | |
| 28.59 | 28.88 | 28.39 | 28.76 | -0.45% | |
| 28.48 | 29.12 | 28.48 | 28.89 | +1.23% | |
| 27.83 | 28.75 | 27.83 | 28.54 | +2.22% | |
| 28.62 | 28.80 | 27.88 | 27.92 | -2.24% | |
| 27.92 | 28.70 | 27.92 | 28.56 | +1.60% | |
| 26.92 | 28.18 | 26.92 | 28.11 | +4.23% | |
| 26.81 | 27.07 | 26.50 | 26.97 | +1.66% | |
| 26.92 | 26.98 | 26.52 | 26.53 | -1.19% | |
| 27.26 | 27.30 | 26.84 | 26.85 | -1.76% | |
| 27.40 | 27.53 | 27.16 | 27.33 | +0.15% | |
| 27.16 | 27.37 | 27.06 | 27.29 | +0.37% | |
| 27.06 | 27.28 | 26.94 | 27.19 | +0.18% | |
| 27.20 | 27.35 | 26.97 | 27.14 | -0.40% | |
| 27.10 | 27.40 | 27.05 | 27.25 | +0.89% | |
| 26.72 | 27.03 | 26.34 | 27.01 | +0.22% | |
| 26.98 | 27.33 | 26.79 | 26.95 | +0.75% | |
| 26.65 | 26.87 | 26.45 | 26.75 | -0.04% | |
| 27.48 | 27.57 | 26.68 | 26.76 | -1.44% | |
| 27.03 | 27.23 | 26.77 | 27.15 | +0.52% | |
| 27.33 | 27.48 | 26.53 | 27.01 | -0.95% | |
| 26.85 | 27.74 | 26.50 | 27.27 | +1.26% | |
| 26.02 | 26.98 | 25.99 | 26.93 | +3.98% | |
| 25.94 | 26.48 | 25.85 | 25.90 | -0.27% | |
| 26.01 | 26.31 | 25.80 | 25.97 | +0.08% | |
| 25.35 | 25.97 | 25.13 | 25.95 | +2.45% | |
| 25.11 | 25.58 | 25.08 | 25.33 | +0.64% | |
| 23.98 | 25.36 | 23.86 | 25.17 | +7.38% | |
| 22.91 | 23.59 | 22.66 | 23.44 | +2.14% | |
| 22.38 | 23.18 | 22.31 | 22.95 | +1.50% | |
| 22.69 | 22.71 | 22.45 | 22.61 | +0.36% | |
| 22.35 | 22.83 | 22.35 | 22.53 | +0.40% | |
| 21.76 | 22.55 | 21.52 | 22.44 | +3.84% | |
| 21.64 | 21.84 | 21.46 | 21.61 | -0.18% | |
| 20.72 | 21.79 | 20.70 | 21.65 | +5.00% | |
| 20.94 | 21.31 | 20.59 | 20.62 | -0.72% | |
| 21.05 | 21.08 | 20.68 | 20.77 | -1.10% | |
| 20.62 | 21.17 | 20.51 | 21.00 | +1.16% | |
| 21.48 | 21.57 | 20.73 | 20.76 | -3.22% | |
| 21.67 | 21.83 | 21.34 | 21.45 | -1.38% | |
| 21.97 | 22.28 | 21.71 | 21.75 | -1.58% | |
| 22.24 | 22.57 | 22.09 | 22.10 | -0.27% | |
| 22.22 | 22.22 | 21.83 | 22.16 | +0.09% | |
| 22.77 | 22.81 | 21.99 | 22.14 | -2.68% | |
| 22.04 | 22.78 | 22.04 | 22.75 | +2.66% | |
| 22.18 | 22.32 | 21.91 | 22.16 | -0.94% | |
| 21.92 | 22.58 | 21.72 | 22.37 | +2.05% | |
| 21.32 | 22.06 | 21.25 | 21.92 | +2.53% | |
| 21.24 | 21.45 | 20.80 | 21.38 | +0.05% | |
| 20.18 | 21.48 | 20.11 | 21.37 | +5.53% | |
| 21.13 | 21.62 | 20.22 | 20.25 | -10.52% | |
| 22.71 | 22.97 | 22.26 | 22.63 | -0.31% | |
| 23.17 | 23.17 | 22.70 | 22.70 | -1.43% | |
| 22.91 | 23.15 | 22.76 | 23.03 | +0.61% | |
| 22.79 | 22.99 | 22.67 | 22.89 | +0.88% | |
| 23.26 | 23.50 | 22.33 | 22.69 | -3.57% | |
| 23.81 | 24.09 | 23.51 | 23.53 | -1.59% | |
| 23.48 | 24.11 | 23.42 | 23.91 | +1.40% | |
| 23.31 | 23.71 | 23.31 | 23.58 | +1.55% | |
| 23.65 | 23.71 | 23.00 | 23.22 | -1.65% | |
| 23.56 | 23.97 | 23.27 | 23.61 | +4.10% | |
| 22.58 | 22.85 | 22.41 | 22.68 | +0.84% | |
| 21.94 | 22.57 | 21.87 | 22.49 | +1.63% | |
| 22.23 | 22.44 | 21.91 | 22.13 | -0.32% | |
| 23.17 | 23.33 | 21.94 | 22.20 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the SNDR chart for longer ranges.