SNDR | SCHNDR NATINAL-B | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

SCHNDR NATINAL-B (SNDR)

NYSE

$32.99+$0.10 (+0.30%)

Price as of Oct 02, 2026 7:30 PM EDT

$3.0B
Market Cap
53.38%
1-Year Change
Trucking
Industry

1 Month
-1.77%

Low Price$31.25

High Price$34.94
3 Months
-7.86%

Low Price$31.25

High Price$38.38
1 Year
+53.38%

Low Price$19.98

High Price$38.54

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/02/2026	32.80	33.38	32.70	32.89	+1.80%	789,177
10/01/2026	31.66	32.32	31.40	32.31	+1.44%	674,254
09/30/2026	31.98	32.35	31.75	31.85	-0.41%	846,517
09/29/2026	31.61	32.04	31.44	31.98	+1.27%	655,377
09/28/2026	31.21	31.72	30.90	31.58	+1.06%	923,041
09/25/2026	31.62	32.01	31.06	31.25	-1.23%	615,544
09/24/2026	32.33	32.43	31.57	31.64	-1.80%	602,038
09/23/2026	32.31	32.67	31.89	32.22	-0.86%	579,308
09/22/2026	32.71	33.10	32.07	32.50	+0.53%	575,111
09/21/2026	32.50	32.52	31.65	32.33	-0.86%	678,071
09/18/2026	32.58	32.66	31.85	32.61	+0.15%	1,452,803
09/17/2026	33.16	33.29	32.55	32.56	-0.58%	793,127
09/16/2026	33.60	33.69	32.59	32.75	-4.52%	728,355
09/15/2026	34.18	34.75	34.07	34.30	+0.50%	734,817
09/14/2026	33.78	34.20	33.54	34.13	-0.06%	583,009
09/11/2026	34.40	34.55	33.41	34.15	+0.68%	592,385
09/11/2026	$0.10 Dividend
09/10/2026	33.59	34.30	33.27	33.92	+0.80%	570,204
09/09/2026	34.45	34.62	33.63	33.65	-2.57%	489,026
09/08/2026	34.95	35.27	34.50	34.54	-1.14%	629,137
09/04/2026	33.80	35.04	33.80	34.94	+2.91%	495,055
09/03/2026	33.71	34.09	32.91	33.95	+1.40%	428,376
09/02/2026	33.51	34.02	33.15	33.48	-0.09%	546,222
09/01/2026	34.23	34.46	32.98	33.51	-2.61%	1,108,724
08/31/2026	34.48	34.49	33.87	34.41	+0.20%	902,623
08/28/2026	35.20	35.41	34.02	34.34	-2.27%	592,279
08/27/2026	35.06	35.24	34.72	35.14	+0.06%	413,400
08/26/2026	34.55	35.14	34.23	35.12	+1.47%	409,316
08/25/2026	35.13	35.41	34.46	34.61	-0.37%	526,984
08/24/2026	35.89	35.95	34.23	34.74	-2.74%	654,249
08/21/2026	35.45	35.78	35.12	35.71	+1.94%	477,870
08/20/2026	34.46	35.16	34.34	35.04	+0.43%	467,470
08/19/2026	35.63	35.81	34.60	34.89	-0.88%	483,034
08/18/2026	36.28	36.28	35.18	35.20	-3.05%	452,918
08/17/2026	35.94	36.35	35.84	36.30	+0.86%	603,808
08/14/2026	35.90	36.60	35.61	35.99	-0.61%	528,882
08/13/2026	35.94	36.48	35.94	36.21	+1.62%	504,378
08/12/2026	34.78	36.01	34.46	35.63	+2.44%	490,442
08/11/2026	35.14	35.44	34.50	34.79	-1.05%	467,903
08/10/2026	35.29	36.11	35.09	35.16	-1.04%	478,135
08/07/2026	35.23	36.02	35.21	35.53	+1.16%	559,265
08/06/2026	36.17	36.33	34.99	35.12	-3.59%	720,770
08/05/2026	36.26	36.77	35.83	36.42	+0.58%	795,862
08/04/2026	35.09	36.41	34.80	36.21	+4.04%	827,910
08/03/2026	35.68	36.11	34.57	34.81	-2.32%	1,224,375
07/31/2026	35.26	36.55	34.60	35.63	+4.69%	1,118,930
07/30/2026	35.29	35.53	33.59	34.04	-3.18%	1,209,312
07/30/2026	$0.29 Earnings
07/29/2026	35.88	35.96	34.34	35.16	-2.54%	789,995
07/28/2026	36.45	36.54	36.01	36.07	-1.63%	810,960
07/27/2026	37.57	37.91	35.88	36.67	-2.21%	1,586,692
07/24/2026	37.52	38.18	36.79	37.50	-0.37%	814,702
07/23/2026	38.88	39.13	37.27	37.64	-1.36%	642,841
07/22/2026	38.12	38.41	37.65	38.16	-0.29%	672,551
07/21/2026	37.65	38.35	37.08	38.27	+2.43%	830,873
07/20/2026	37.55	37.98	37.35	37.36	-1.89%	825,598
07/17/2026	38.11	38.76	37.98	38.08	-0.78%	3,237,767
07/16/2026	37.04	38.62	36.62	38.38	+5.63%	1,201,757
07/15/2026	37.50	37.57	36.29	36.33	-1.33%	1,329,320
07/14/2026	36.97	37.34	36.43	36.82	+0.68%	802,340
07/13/2026	36.70	36.77	36.20	36.57	+0.77%	621,662
07/10/2026	37.19	37.19	36.06	36.29	-1.75%	601,986
07/09/2026	36.24	37.38	35.92	36.94	+3.06%	642,666
07/08/2026	35.97	36.16	34.92	35.84	+0.50%	907,322
07/07/2026	35.82	36.00	35.16	35.66	+0.14%	705,967
07/06/2026	36.16	36.51	35.09	35.62	-0.22%	1,022,271
07/02/2026	36.58	36.86	35.36	35.69	-1.65%	663,959
07/01/2026	36.04	37.05	35.80	36.29	-0.36%	661,007
06/30/2026	36.66	36.84	35.68	36.42	-0.84%	679,003
06/29/2026	35.84	36.79	35.51	36.73	+1.52%	1,132,800
06/26/2026	35.90	36.43	35.09	36.18	+0.25%	865,735
06/25/2026	35.30	36.32	35.28	36.09	+3.52%	810,601
06/24/2026	35.50	35.58	34.78	34.87	-1.10%	1,401,203
06/23/2026	35.39	35.64	35.08	35.26	-0.31%	1,098,801
06/22/2026	35.69	36.16	35.20	35.37	-0.59%	1,246,518
06/18/2026	35.31	36.23	35.25	35.58	+0.96%	1,510,655
06/17/2026	37.02	37.02	35.07	35.24	-4.54%	1,111,827
06/16/2026	37.08	37.83	36.58	36.91	-1.78%	1,040,956
06/15/2026	38.42	38.45	37.24	37.58	-1.95%	946,252
06/12/2026	38.09	38.79	37.75	38.33	+1.13%	989,636
06/12/2026	$0.10 Dividend
06/11/2026	37.18	38.21	37.18	37.90	+2.83%	989,188
06/10/2026	36.93	37.69	36.02	36.85	-2.55%	1,743,375
06/09/2026	38.36	39.05	36.98	37.82	-1.88%	1,178,375
06/08/2026	37.30	38.81	37.10	38.54	+4.17%	1,336,885
06/05/2026	36.85	37.62	36.76	37.00	+0.30%	1,463,392
06/04/2026	35.82	36.90	35.78	36.89	+1.53%	825,850
06/03/2026	35.85	36.69	35.85	36.34	+0.41%	839,311
06/02/2026	36.04	36.37	35.49	36.19	+0.05%	812,881
06/01/2026	34.90	36.25	34.53	36.17	+2.91%	916,740
05/29/2026	34.90	35.60	34.79	35.14	-0.31%	1,189,006
05/28/2026	34.41	35.55	34.02	35.25	+1.31%	648,617
05/27/2026	34.82	35.13	34.56	34.80	+1.01%	818,632
05/26/2026	33.81	34.59	33.38	34.45	+3.71%	857,952
05/22/2026	33.28	33.48	32.87	33.21	+0.18%	583,410
05/21/2026	32.97	33.28	32.22	33.15	-0.77%	796,239
05/20/2026	32.21	33.47	31.98	33.41	+4.48%	1,054,257
05/19/2026	31.92	32.53	31.45	31.98	-0.65%	892,821
05/18/2026	31.78	32.52	31.52	32.19	+1.35%	1,159,583
05/15/2026	32.56	32.75	31.17	31.76	-3.82%	2,332,708