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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$20.70$23.51409,900——
2020-12-30$20.49$23.27410,700——
2020-12-29$20.56$23.35450,500——
2020-12-28$20.68$23.49365,600——
2020-12-24$20.73$23.54135,200——
2020-12-23$20.72$23.53498,600——
2020-12-22$20.68$23.49511,200——
2020-12-21$20.83$23.66719,400——
2020-12-18$20.71$23.521,739,200——
2020-12-17$20.66$23.46630,400——
2020-12-16$20.43$23.20970,800——
2020-12-15$20.42$23.19940,800——
2020-12-14$20.36$23.12949,800——
2020-12-11$21.01$23.86647,000——
2020-12-10$21.09$23.95597,300——
2020-12-09$21.21$24.01468,500——
2020-12-08$20.92$23.69927,300——
2020-12-07$21.18$23.98402,800——
2020-12-04$21.26$24.07548,700——
2020-12-03$20.67$23.40626,500——
2020-12-02$21.07$23.85388,200——
2020-12-01$21.23$24.04449,900——
2020-11-30$20.90$23.66596,200——
2020-11-27$21.31$24.13183,800——
2020-11-25$21.31$24.13510,500——
2020-11-24$21.66$24.52906,400——
2020-11-23$21.26$24.07689,400——
2020-11-20$21.77$24.65535,700——
2020-11-19$21.98$24.89365,300——
2020-11-18$21.92$24.82651,300——
2020-11-17$22.24$25.18551,100——
2020-11-16$22.01$24.92590,400——
2020-11-13$21.78$24.66305,600——
2020-11-12$21.37$24.19467,900——
2020-11-11$21.67$24.53797,900——
2020-11-10$22.22$25.16934,900——
2020-11-09$21.89$24.781,422,100——
2020-11-06$20.99$23.76633,800——
2020-11-05$23.69$24.561,014,400——
2020-11-04$22.88$23.72734,400——
2020-11-03$23.14$23.99999,500——
2020-11-02$22.12$22.931,226,500——
2020-10-30$22.06$22.871,024,300——
2020-10-29$22.63$23.46760,500——
2020-10-28$22.83$23.671,026,700——
2020-10-27$23.30$24.15624,600——
2020-10-26$24.09$24.97925,200——
2020-10-23$24.03$24.91649,600——
2020-10-22$23.91$24.78324,200——
2020-10-21$23.62$24.48571,600——
2020-10-20$23.77$24.64451,200——
2020-10-19$23.42$24.28515,800——
2020-10-16$24.46$25.36519,900——
2020-10-15$25.61$26.55530,700——
2020-10-14$25.20$26.12317,300——
2020-10-13$25.33$26.26528,000——
2020-10-12$24.58$25.48893,000——
2020-10-09$24.91$25.82522,100——
2020-10-08$25.60$26.54377,900——
2020-10-07$25.56$26.50518,100——
2020-10-06$24.84$25.75862,100——
2020-10-05$25.02$25.94664,600——
2020-10-02$25.11$26.03392,200——
2020-10-01$24.90$25.81507,800——
2020-09-30$24.73$25.63465,200——
2020-09-29$25.12$26.04253,200——
2020-09-28$25.45$26.38477,900——
2020-09-25$25.10$26.02313,500——
2020-09-24$25.26$26.18378,200——
2020-09-23$25.24$26.16342,800——
2020-09-22$25.05$25.97291,500——
2020-09-21$25.31$26.24363,400——
2020-09-18$25.69$26.63613,400——
2020-09-17$26.23$27.19592,600——
2020-09-16$25.83$26.78416,400——
2020-09-15$26.36$27.32456,900——
2020-09-14$25.79$26.73574,100——
2020-09-11$26.52$27.49567,500——
2020-09-10$26.84$27.82716,900——
2020-09-09$27.76$28.71450,800——
2020-09-08$27.12$28.05505,600——
2020-09-04$27.17$28.10439,700——
2020-09-03$27.11$28.04367,300——
2020-09-02$27.44$28.38433,700——
2020-09-01$27.55$28.49361,400——
2020-08-31$27.06$27.98494,400——
2020-08-28$27.20$28.13377,600——
2020-08-27$27.20$28.13280,000——
2020-08-26$27.40$28.34262,500——
2020-08-25$27.11$28.04252,900——
2020-08-24$27.08$28.01311,000——
2020-08-21$27.25$28.18491,100——
2020-08-20$26.59$27.50374,700——
2020-08-19$26.57$27.48256,400——
2020-08-18$26.32$27.22257,700——
2020-08-17$26.40$27.30423,600——
2020-08-14$25.98$26.87502,400——
2020-08-13$25.95$26.84386,400——
2020-08-12$26.45$27.35747,700——
2020-08-11$25.65$26.53684,300——
2020-08-10$25.49$26.36497,800——
2020-08-07$24.89$25.74530,800——
2020-08-06$24.62$25.46497,700——
2020-08-05$24.53$25.37573,700——
2020-08-04$25.54$26.41415,100——
2020-08-03$25.27$26.13492,300——
2020-07-31$25.13$25.99600,000——
2020-07-30$24.67$25.51972,300——
2020-07-29$25.04$25.90640,000——
2020-07-28$24.65$25.49611,500——
2020-07-27$25.07$25.931,049,100——
2020-07-24$25.06$25.92482,200——
2020-07-23$25.26$26.12679,000——
2020-07-22$25.53$26.40437,100——
2020-07-21$25.90$26.78968,800——
2020-07-20$25.98$26.87444,700——
2020-07-17$26.23$27.13631,300——
2020-07-16$25.61$26.48478,300——
2020-07-15$25.37$26.24398,000——
2020-07-14$25.14$26.00724,200——
2020-07-13$24.57$25.41574,300——
2020-07-10$25.12$25.98510,000——
2020-07-09$25.24$26.10314,600——
2020-07-08$25.29$26.15394,700——
2020-07-07$25.24$26.10601,600——
2020-07-06$24.69$25.53395,500——
2020-07-02$24.25$25.08410,200——
2020-07-01$24.06$24.88511,300——
2020-06-30$24.67$25.51785,000——
2020-06-29$24.13$24.95389,300——
2020-06-26$23.71$24.52841,000——
2020-06-25$23.53$24.33534,000——
2020-06-24$23.69$24.50492,700——
2020-06-23$23.99$24.81682,500——
2020-06-22$23.64$24.45560,600——
2020-06-19$23.81$24.62719,700——
2020-06-18$24.19$25.02763,400——
2020-06-17$23.86$24.68693,000——
2020-06-16$23.23$24.02674,300——
2020-06-15$22.76$23.541,091,700——
2020-06-12$22.41$23.18602,600——
2020-06-11$22.19$22.95506,400——
2020-06-10$23.68$24.42751,500——
2020-06-09$23.26$23.99558,300——
2020-06-08$23.53$24.27774,800——
2020-06-05$23.25$23.98837,800——
2020-06-04$23.14$23.861,209,100——
2020-06-03$23.18$23.91849,200——
2020-06-02$23.90$24.65688,200——
2020-06-01$24.02$24.77788,300——
2020-05-29$24.17$24.93994,000——
2020-05-28$23.69$24.431,014,300——
2020-05-27$23.01$23.731,143,200——
2020-05-26$22.59$23.30939,800——
2020-05-22$22.33$23.031,272,300——
2020-05-21$21.85$22.53598,400——
2020-05-20$21.97$22.66617,800——
2020-05-19$21.61$22.29569,400——
2020-05-18$22.13$22.82600,000——
2020-05-15$21.03$21.69399,600——
2020-05-14$21.04$21.70617,700——
2020-05-13$21.26$21.93412,900——
2020-05-12$21.60$22.28616,900——
2020-05-11$22.29$22.99582,900——
2020-05-08$21.63$22.31430,500——
2020-05-07$21.22$21.88542,000——
2020-05-06$21.23$21.90623,200——
2020-05-05$21.45$22.12808,800——
2020-05-04$20.99$21.651,029,700——
2020-05-01$22.31$23.01879,000——
2020-04-30$21.91$22.601,030,400——
2020-04-29$22.28$22.981,119,400——
2020-04-28$21.71$22.39751,200——
2020-04-27$22.12$22.811,229,500——
2020-04-24$21.00$21.66780,500——
2020-04-23$20.80$21.45518,200——
2020-04-22$20.54$21.18382,600——
2020-04-21$20.45$21.09584,100——
2020-04-20$21.03$21.69546,700——
2020-04-17$21.43$22.10797,500——
2020-04-16$20.96$21.621,045,600——
2020-04-15$20.45$21.09803,800——
2020-04-14$20.18$20.81896,800——
2020-04-13$19.65$20.27897,300——
2020-04-09$20.25$20.88740,100——
2020-04-08$19.83$20.45573,300——
2020-04-07$19.46$20.071,063,400——
2020-04-06$19.30$19.90849,900——
2020-04-03$18.59$19.171,013,800——
2020-04-02$18.62$19.20827,500——
2020-04-01$18.53$19.11920,700——
2020-03-31$19.34$19.95938,500——
2020-03-30$19.00$19.601,023,600——
2020-03-27$17.76$18.321,191,600——
2020-03-26$17.85$18.411,153,200——
2020-03-25$18.44$19.02736,900——
2020-03-24$17.79$18.35719,000——
2020-03-23$17.04$17.57907,800——
2020-03-20$18.10$18.671,292,400——
2020-03-19$18.00$18.561,041,700——
2020-03-18$18.44$19.021,000,900——
2020-03-17$17.94$18.501,015,000——
2020-03-16$16.61$17.13774,000——
2020-03-13$18.07$18.64647,200——
2020-03-12$16.71$17.23734,700——
2020-03-11$17.20$17.67445,000——
2020-03-10$17.80$18.291,052,800——
2020-03-09$17.17$17.641,031,400——
2020-03-06$17.95$18.44735,300——
2020-03-05$17.93$18.42806,800——
2020-03-04$18.74$19.25328,500——
2020-03-03$18.21$18.71772,100——
2020-03-02$18.32$18.82503,100——
2020-02-28$17.91$18.40850,700——
2020-02-27$18.11$18.61776,600——
2020-02-26$19.05$19.57404,100——
2020-02-25$20.00$20.55590,500——
2020-02-24$20.65$21.22889,900——
2020-02-21$21.62$22.21647,300——
2020-02-20$21.87$22.47856,800——
2020-02-19$21.95$22.55382,300——
2020-02-18$22.02$22.62381,400——
2020-02-14$22.04$22.64213,900——
2020-02-13$22.50$23.12448,000——
2020-02-12$22.58$23.20429,400——
2020-02-11$22.40$23.01278,100——
2020-02-10$22.46$23.08209,900——
2020-02-07$23.17$23.81460,500——
2020-02-06$23.13$23.76367,800——
2020-02-05$23.00$23.63379,200——
2020-02-04$22.63$23.25635,200——
2020-02-03$22.85$23.48425,800——
2020-01-31$22.27$22.88623,100——
2020-01-30$23.45$24.09466,100——
2020-01-29$22.86$23.49619,500——
2020-01-28$22.59$23.21287,600——
2020-01-27$22.56$23.18237,600——
2020-01-24$22.74$23.36300,700——
2020-01-23$23.05$23.68469,600——
2020-01-22$23.07$23.70611,800——
2020-01-21$23.30$23.94464,500——
2020-01-17$23.68$24.33389,000——
2020-01-16$23.77$24.42517,900——
2020-01-15$23.67$24.32940,900——
2020-01-14$23.34$23.98585,900——
2020-01-13$22.98$23.61294,900——
2020-01-10$22.68$23.30453,700——
2020-01-09$22.44$23.06601,000——
2020-01-08$22.41$23.02322,700——
2020-01-07$22.46$23.08309,900——
2020-01-06$22.22$22.83616,500——
2020-01-03$22.39$23.00498,700——
2020-01-02$22.11$22.72405,400——