NYSE:SNDR | Historical Stock Price | Schneider National, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2017-04-06 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$15.96$20.03$25.14$31.56$39.61$49.722017-04-062026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$21.82$22.42214,100——
2019-12-30$21.48$22.07629,200——
2019-12-27$21.67$22.26395,100——
2019-12-26$21.74$22.34618,900——
2019-12-24$21.68$22.27141,000——
2019-12-23$21.58$22.17759,100——
2019-12-20$21.91$22.511,964,400——
2019-12-19$21.67$22.261,189,200——
2019-12-18$21.70$22.30511,700——
2019-12-17$21.95$22.55367,200——
2019-12-16$21.93$22.53479,500——
2019-12-13$22.10$22.71370,600——
2019-12-12$22.38$22.99391,700——
2019-12-11$22.25$22.80217,700——
2019-12-10$22.25$22.80249,100——
2019-12-09$22.41$22.96250,400——
2019-12-06$22.37$22.92342,200——
2019-12-05$22.28$22.83317,000——
2019-12-04$22.03$22.57381,400——
2019-12-03$21.84$22.38367,000——
2019-12-02$22.38$22.93226,400——
2019-11-29$22.75$23.31101,500——
2019-11-27$22.83$23.39207,200——
2019-11-26$22.89$23.45320,800——
2019-11-25$22.79$23.35339,400——
2019-11-22$22.68$23.24308,600——
2019-11-21$22.75$23.31327,300——
2019-11-20$22.97$23.541,027,100——
2019-11-19$23.26$23.83289,000——
2019-11-18$23.38$23.96356,800——
2019-11-15$23.30$23.87316,000——
2019-11-14$23.32$23.90167,600——
2019-11-13$23.23$23.80180,400——
2019-11-12$23.59$24.17370,000——
2019-11-11$23.80$24.39259,800——
2019-11-08$23.89$24.48349,400——
2019-11-07$23.71$24.29366,500——
2019-11-06$23.83$24.42482,400——
2019-11-05$23.99$24.581,059,400——
2019-11-04$24.00$24.59816,800——
2019-11-01$23.75$24.34736,200——
2019-10-31$22.87$23.43860,200——
2019-10-30$22.77$23.33918,800——
2019-10-29$23.30$23.87522,500——
2019-10-28$23.08$23.65560,900——
2019-10-25$23.00$23.57345,100——
2019-10-24$22.65$23.21785,100——
2019-10-23$23.15$23.72465,600——
2019-10-22$23.04$23.61449,500——
2019-10-21$22.74$23.30291,400——
2019-10-18$22.65$23.21470,900——
2019-10-17$22.62$23.18350,300——
2019-10-16$22.55$23.11776,400——
2019-10-15$21.92$22.46425,100——
2019-10-14$21.93$22.47221,400——
2019-10-11$22.15$22.70449,100——
2019-10-10$21.43$21.96442,300——
2019-10-09$21.41$21.94436,900——
2019-10-08$21.18$21.70407,300——
2019-10-07$21.67$22.20337,100——
2019-10-04$21.43$21.96361,800——
2019-10-03$21.39$21.92538,900——
2019-10-02$21.53$22.06605,900——
2019-10-01$21.53$22.06535,800——
2019-09-30$21.72$22.26443,300——
2019-09-27$21.34$21.87548,900——
2019-09-26$21.66$22.19605,100——
2019-09-25$21.86$22.40320,300——
2019-09-24$21.34$21.871,038,800——
2019-09-23$21.67$22.20270,100——
2019-09-20$21.74$22.28653,100——
2019-09-19$21.89$22.43399,300——
2019-09-18$21.81$22.35768,900——
2019-09-17$22.18$22.73541,600——
2019-09-16$22.33$22.88791,300——
2019-09-13$22.48$23.03514,300——
2019-09-12$22.75$23.31733,500——
2019-09-11$22.57$23.071,038,800——
2019-09-10$22.65$23.15649,000——
2019-09-09$22.83$23.33787,800——
2019-09-06$21.93$22.411,050,100——
2019-09-05$22.35$22.841,562,000——
2019-09-04$20.93$21.391,585,600——
2019-09-03$19.73$20.161,234,900——
2019-08-30$19.44$19.87396,900——
2019-08-29$19.13$19.55419,200——
2019-08-28$18.53$18.94899,700——
2019-08-27$18.30$18.70622,900——
2019-08-26$18.43$18.83377,600——
2019-08-23$18.36$18.76440,100——
2019-08-22$19.01$19.43373,700——
2019-08-21$19.33$19.75498,800——
2019-08-20$19.08$19.50344,000——
2019-08-19$19.38$19.81483,400——
2019-08-16$18.85$19.26356,200——
2019-08-15$18.23$18.63573,700——
2019-08-14$18.61$19.021,165,800——
2019-08-13$19.18$19.60612,500——
2019-08-12$18.73$19.14567,500——
2019-08-09$19.52$19.951,662,100——
2019-08-08$19.93$20.371,259,300——
2019-08-07$18.93$19.35855,600——
2019-08-06$19.09$19.511,433,700——
2019-08-05$18.72$19.131,254,000——
2019-08-02$19.41$19.841,263,100——
2019-08-01$19.23$19.651,104,800——
2019-07-31$19.30$19.721,002,400——
2019-07-30$19.38$19.81477,500——
2019-07-29$19.08$19.50644,500——
2019-07-26$19.20$19.62974,700——
2019-07-25$18.76$19.171,285,700——
2019-07-24$19.61$20.041,268,300——
2019-07-23$18.95$19.37504,300——
2019-07-22$18.76$19.17769,200——
2019-07-19$18.81$19.22579,600——
2019-07-18$18.38$18.78418,300——
2019-07-17$18.16$18.56890,800——
2019-07-16$18.52$18.931,262,800——
2019-07-15$17.74$18.13593,900——
2019-07-12$18.11$18.511,031,900——
2019-07-11$17.13$17.51971,700——
2019-07-10$17.26$17.64356,000——
2019-07-09$17.65$18.04328,600——
2019-07-08$17.83$18.22506,500——
2019-07-05$18.03$18.43715,000——
2019-07-03$18.15$18.55339,500——
2019-07-02$17.94$18.33556,200——
2019-07-01$18.27$18.67654,600——
2019-06-28$18.24$18.642,104,300——
2019-06-27$17.99$18.38987,300——
2019-06-26$17.57$17.961,187,300——
2019-06-25$17.12$17.501,484,600——
2019-06-24$17.37$17.75694,700——
2019-06-21$18.04$18.441,086,500——
2019-06-20$18.17$18.57770,100——
2019-06-19$17.90$18.29878,400——
2019-06-18$17.89$18.281,370,200——
2019-06-17$17.61$18.00630,200——
2019-06-14$18.11$18.51456,700——
2019-06-13$18.43$18.83686,600——
2019-06-12$18.21$18.55563,900——
2019-06-11$17.96$18.29810,200——
2019-06-10$17.66$17.991,675,400——
2019-06-07$17.26$17.58442,600——
2019-06-06$17.20$17.521,121,500——
2019-06-05$17.35$17.671,222,800——
2019-06-04$17.75$18.081,279,800——
2019-06-03$16.76$17.071,865,900——
2019-05-31$16.80$17.11790,300——
2019-05-30$17.18$17.50529,300——
2019-05-29$17.37$17.691,490,900——
2019-05-28$17.65$17.981,393,800——
2019-05-24$17.98$18.31522,000——
2019-05-23$18.13$18.47610,700——
2019-05-22$18.52$18.86600,800——
2019-05-21$19.00$19.351,055,100——
2019-05-20$18.67$19.021,364,200——
2019-05-17$18.98$19.33710,200——
2019-05-16$19.49$19.85722,700——
2019-05-15$19.27$19.63529,000——
2019-05-14$19.20$19.56815,700——
2019-05-13$18.87$19.22421,900——
2019-05-10$19.74$20.11706,700——
2019-05-09$19.90$20.27851,900——
2019-05-08$19.69$20.06672,900——
2019-05-07$20.00$20.37649,200——
2019-05-06$20.42$20.80825,400——
2019-05-03$20.78$21.171,044,400——
2019-05-02$20.16$20.531,209,800——
2019-05-01$20.28$20.66745,400——
2019-04-30$20.90$21.29784,200——
2019-04-29$20.99$21.38499,100——
2019-04-26$21.68$22.08275,300——
2019-04-25$21.32$21.72436,900——
2019-04-24$22.17$22.58509,400——
2019-04-23$21.65$22.05261,400——
2019-04-22$21.65$22.05431,100——
2019-04-18$21.62$22.02475,100——
2019-04-17$21.35$21.75450,300——
2019-04-16$21.32$21.72653,900——
2019-04-15$20.83$21.22361,600——
2019-04-12$21.29$21.69429,400——
2019-04-11$21.29$21.69928,600——
2019-04-10$21.04$21.43454,100——
2019-04-09$21.34$21.74400,800——
2019-04-08$21.47$21.87544,200——
2019-04-05$21.44$21.84603,200——
2019-04-04$21.36$21.76416,000——
2019-04-03$21.11$21.50398,400——
2019-04-02$21.10$21.49527,600——
2019-04-01$21.34$21.74493,000——
2019-03-29$21.05$21.44519,800——
2019-03-28$21.22$21.61339,700——
2019-03-27$20.94$21.33781,700——
2019-03-26$20.81$21.20974,900——
2019-03-25$20.22$20.601,089,800——
2019-03-22$20.43$20.81899,100——
2019-03-21$21.05$21.44626,000——
2019-03-20$20.66$21.04801,800——
2019-03-19$20.86$21.251,041,500——
2019-03-18$21.91$22.32878,600——
2019-03-15$21.69$22.09653,200——
2019-03-14$21.76$22.16363,400——
2019-03-13$22.20$22.55631,300——
2019-03-12$21.73$22.07325,100——
2019-03-11$21.76$22.10536,200——
2019-03-08$21.06$21.391,094,000——
2019-03-07$21.00$21.33505,700——
2019-03-06$21.28$21.62620,000——
2019-03-05$21.29$21.63697,800——
2019-03-04$21.83$22.18854,600——
2019-03-01$21.95$22.30465,600——
2019-02-28$21.89$22.24629,600——
2019-02-27$22.41$22.76532,300——
2019-02-26$22.72$23.081,151,400——
2019-02-25$23.05$23.41522,300——
2019-02-22$22.98$23.34591,500——
2019-02-21$23.31$23.68564,600——
2019-02-20$23.63$24.00362,900——
2019-02-19$23.60$23.97635,100——
2019-02-15$22.96$23.32483,600——
2019-02-14$23.26$23.63692,300——
2019-02-13$22.84$23.20349,900——
2019-02-12$22.50$22.86390,600——
2019-02-11$22.22$22.57522,500——
2019-02-08$21.74$22.08367,600——
2019-02-07$22.11$22.46548,400——
2019-02-06$22.23$22.58460,100——
2019-02-05$22.66$23.02963,200——
2019-02-04$22.29$22.64537,000——
2019-02-01$21.79$22.13674,200——
2019-01-31$21.24$21.581,391,700——
2019-01-30$21.71$22.05437,600——
2019-01-29$21.51$21.85635,200——
2019-01-28$21.09$21.42278,200——
2019-01-25$21.06$21.39251,100——
2019-01-24$20.60$20.93383,500——
2019-01-23$20.58$20.91363,800——
2019-01-22$20.83$21.16673,900——
2019-01-18$21.40$21.74519,800——
2019-01-17$20.77$21.10501,500——
2019-01-16$20.00$20.32707,600——
2019-01-15$19.85$20.16746,500——
2019-01-14$20.33$20.65821,000——
2019-01-11$20.28$20.60559,800——
2019-01-10$20.32$20.64535,600——
2019-01-09$20.60$20.93814,500——
2019-01-08$20.21$20.53661,000——
2019-01-07$19.44$19.751,206,200——
2019-01-04$19.09$19.39874,500——
2019-01-03$18.56$18.85345,500——
2019-01-02$18.99$19.29920,700——