MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,765.36
-0.47%
NASDAQ 100
$30,725.81
-1.39%
DOW JONES
$51,232.00
+0.10%
NASDAQ Composite
$27,193.34
-1.25%
RUSSELL 2000
$2,775.70
-0.05%
CBOE VIX
$15.41
+2.19%
Sector Heatmap
Technology-1.79%
Financials+0.89%
Healthcare-0.39%
Consumer Cycl+0.31%
Consumer Staples+2.11%
Energy+2.97%
Industrials+0.33%
Materials+0.59%
Real Estate+0.69%
Utilities-0.19%
Comm Services+0.73%
SNDR — Schneider National, Inc.
NYSESchneider National, Inc.
$31.73
+0.54(+1.73%)
- O
- 31.41
- H
- 31.78
- L
- 30.73
- V
- 850.91K
⏱️ End-of-day dataAs of Oct 8, 2026
Latest Close$31.73
Period Return+44.49%
Period High$39.27
Period Low$20.11
Avg Daily Volume929.5K
Total Trading Days365
SNDR — Historical OHLCV Price & Volume Table
Apr 28, 2025 — Oct 8, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | $31.41 | $31.78 | $30.73 | $31.73 | +$0.54 | +1.73% | 850,909 | $31.49 | $30.73 $31.78 |
| Oct 7, 2026 | $31.14 | $31.52 | $31.05 | $31.19 | $-0.41 | -1.30% | 585,225 | $31.22 | $31.05 $31.52 |
| Oct 6, 2026 | $32.61 | $32.65 | $31.53 | $31.60 | $-0.72 | -2.23% | 983,690 | $31.73 | $31.53 $32.65 |
| Oct 5, 2026 | $32.63 | $32.72 | $31.60 | $32.32 | $-0.57 | -1.73% | 869,674 | $32.35 | $31.60 $32.72 |
| Oct 2, 2026 | $32.80 | $33.38 | $32.70 | $32.89 | +$0.58 | +1.80% | 780,464 | $32.93 | $32.70 $33.38 |
| Oct 1, 2026 | $31.66 | $32.32 | $31.40 | $32.31 | +$0.46 | +1.44% | 674,254 | $32.10 | $31.40 $32.32 |
| Sep 30, 2026 | $31.98 | $32.35 | $31.75 | $31.85 | $-0.13 | -0.41% | 846,518 | $31.91 | $31.75 $32.35 |
| Sep 29, 2026 | $31.61 | $32.04 | $31.44 | $31.98 | +$0.40 | +1.27% | 655,387 | $31.85 | $31.44 $32.04 |
| Sep 28, 2026 | $31.21 | $31.72 | $30.90 | $31.58 | +$0.33 | +1.06% | 923,042 | $31.46 | $30.90 $31.72 |
| Sep 25, 2026 | $31.62 | $32.01 | $31.06 | $31.25 | $-0.39 | -1.23% | 615,544 | $31.24 | $31.06 $32.01 |
| Sep 24, 2026 | $32.33 | $32.43 | $31.57 | $31.64 | $-0.58 | -1.80% | 602,039 | $31.79 | $31.57 $32.43 |
| Sep 23, 2026 | $32.31 | $32.67 | $31.89 | $32.22 | $-0.28 | -0.86% | 579,308 | $32.32 | $31.89 $32.67 |
| Sep 22, 2026 | $32.71 | $33.10 | $32.07 | $32.50 | +$0.17 | +0.53% | 575,244 | $32.43 | $32.07 $33.10 |
| Sep 21, 2026 | $32.50 | $32.52 | $31.65 | $32.33 | $-0.28 | -0.86% | 678,072 | $32.11 | $31.65 $32.52 |
| Sep 18, 2026 | $32.58 | $32.66 | $31.85 | $32.61 | +$0.05 | +0.15% | 1,452,804 | $32.51 | $31.85 $32.66 |
| Sep 17, 2026 | $33.16 | $33.29 | $32.55 | $32.56 | $-0.19 | -0.58% | 793,127 | $32.69 | $32.55 $33.29 |
| Sep 16, 2026 | $33.60 | $33.69 | $32.59 | $32.75 | $-1.55 | -4.52% | 728,355 | $32.96 | $32.59 $33.69 |
| Sep 15, 2026 | $34.18 | $34.75 | $34.07 | $34.30 | +$0.17 | +0.50% | 727,467 | $34.38 | $34.07 $34.75 |
| Sep 14, 2026 | $33.78 | $34.20 | $33.54 | $34.13 | $-0.02 | -0.06% | 583,007 | $34.04 | $33.54 $34.20 |
| Sep 11, 2026 | $34.40 | $34.55 | $33.41 | $34.15 | +$0.13 | +0.38% | 592,385 | $33.96 | $33.41 $34.55 |
| Sep 10, 2026 | $33.69 | $34.40 | $33.37 | $34.02 | +$0.27 | +0.80% | 570,204 | $34.07 | $33.37 $34.40 |
| Sep 9, 2026 | $34.55 | $34.72 | $33.73 | $33.75 | $-0.89 | -2.57% | 489,027 | $33.87 | $33.73 $34.72 |
| Sep 8, 2026 | $35.05 | $35.37 | $34.61 | $34.64 | $-0.40 | -1.14% | 629,248 | $34.80 | $34.61 $35.37 |
| Sep 4, 2026 | $33.90 | $35.14 | $33.90 | $35.04 | +$0.99 | +2.91% | 495,055 | $34.95 | $33.90 $35.14 |
| Sep 3, 2026 | $33.81 | $34.19 | $33.01 | $34.05 | +$0.47 | +1.40% | 428,376 | $33.94 | $33.01 $34.19 |
| Sep 2, 2026 | $33.61 | $34.12 | $33.25 | $33.58 | $-0.03 | -0.09% | 544,788 | $33.61 | $33.25 $34.12 |
| Sep 1, 2026 | $34.33 | $34.56 | $33.08 | $33.61 | $-0.90 | -2.61% | 1,108,724 | $33.58 | $33.08 $34.56 |
| Aug 31, 2026 | $34.58 | $34.59 | $33.97 | $34.51 | +$0.07 | +0.20% | 902,623 | $34.46 | $33.97 $34.59 |
| Aug 28, 2026 | $35.30 | $35.51 | $34.12 | $34.44 | $-0.80 | -2.27% | 592,279 | $34.45 | $34.12 $35.51 |
| Aug 27, 2026 | $35.16 | $35.34 | $34.82 | $35.24 | +$0.02 | +0.06% | 413,401 | $35.19 | $34.82 $35.34 |