Schneider National, Inc.
SNDRNYSEIndustrials● Active
$38.76
+$1.55(+4.17%)
Market Cap$6.8B
P/E Ratio—
52W High$39.03
52W Low$20.11
Schneider National, Inc.（SNDR）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
sndr · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$39.03
Jun 8, 2026
-0.7% from here
5-Year Low5Y
$20.11
Oct 31, 2025
+92.7% from low
IPO Priceadj.
$19.00
Apr 6, 2017
+104.0% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · SNDR
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $37.51 | $39.03 | $37.31 | $38.76 | $38.76 | 1.3M | +3.33% |
| Jun 5, 2026 | $37.06 | $37.84 | $36.97 | $37.21 | $37.21 | 1.5M | +0.40% |
| Jun 4, 2026 | $36.02 | $37.11 | $35.98 | $37.10 | $37.10 | 826K | +3.00% |
| Jun 3, 2026 | $36.05 | $36.89 | $36.05 | $36.54 | $36.54 | 839K | +1.36% |
| Jun 2, 2026 | $36.24 | $36.57 | $35.69 | $36.39 | $36.39 | 814K | +0.41% |
| Jun 1, 2026 | $35.10 | $36.45 | $34.72 | $36.37 | $36.37 | 917K | +3.62% |
| May 29, 2026 | $35.09 | $35.80 | $34.98 | $35.34 | $35.34 | 1.2M | +0.71% |
| May 28, 2026 | $34.60 | $35.75 | $34.21 | $35.45 | $35.45 | 649K | +2.46% |
| May 27, 2026 | $35.01 | $35.33 | $34.75 | $34.99 | $34.99 | 819K | -0.06% |
| May 26, 2026 | $34.00 | $34.78 | $33.57 | $34.64 | $34.64 | 858K | +1.88% |
| May 22, 2026 | $33.47 | $33.67 | $33.05 | $33.40 | $33.40 | 583K | -0.21% |
| May 21, 2026 | $33.15 | $33.47 | $32.40 | $33.34 | $33.34 | 796K | +0.57% |
| May 20, 2026 | $32.39 | $33.66 | $32.16 | $33.60 | $33.60 | 1.1M | +3.74% |
| May 19, 2026 | $32.10 | $32.72 | $31.63 | $32.16 | $32.16 | 893K | +0.19% |
| May 18, 2026 | $31.96 | $32.70 | $31.70 | $32.37 | $32.37 | 1.2M | +1.28% |
| May 15, 2026 | $32.74 | $32.93 | $31.34 | $31.94 | $31.94 | 2.3M | -2.44% |
| May 14, 2026 | $29.41 | $33.26 | $29.04 | $33.21 | $33.21 | 3.2M | +12.92% |
| May 13, 2026 | $29.02 | $29.39 | $28.84 | $29.17 | $29.17 | 586K | +0.52% |
| May 12, 2026 | $29.86 | $29.97 | $28.59 | $28.94 | $28.94 | 713K | -3.08% |
| May 11, 2026 | $30.78 | $30.82 | $29.84 | $29.84 | $29.84 | 866K | -3.05% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · SNDR
Jan 1 → Dec 31 · 6 years2026+44.6%$26.81 → $38.76
+44.6%
2025-10.3%$29.56 → $26.53
-10.3%
2024+15.4%$25.37 → $29.28
+15.4%
2023+7.8%$23.61 → $25.45
+7.8%
2022-13.6%$27.09 → $23.40
-13.6%
2021+15.0%$23.41 → $26.91
+15.0%
Best Year2026 · +44.6%
Worst Year2022 · -13.6%
Positive Years4 / 6
Avg Annual Return+9.8%
6Y Total Return+65.6%
6Y CAGR~+8.8% / yr
Similar Companies in Industrials
View sector
General Electric Company
GE.TO
$43.13+0.00%
Mkt Cap $479.3B
Caterpillar Inc.
CAT
$934.44+0.00%
Mkt Cap $430.4B
GE Aerospace
GE
$330.64+0.00%
Mkt Cap $345.5B
RTX Corporation
RTX
$180.52+0.00%
Mkt Cap $243.1B
The Boeing Company
BA
$219.18+0.00%
Mkt Cap $172.8B
Eaton Corporation plc
ETN
$411.85+0.00%
Mkt Cap $159.9B
Union Pacific Corporation
UNP
$268.57+0.00%
Mkt Cap $159.5B
Deere & Company
DE
$579.19+0.00%
Mkt Cap $156.3B
Honeywell International Inc.
HON
$214.70+0.00%
Mkt Cap $136.0B
Lockheed Martin Corporation
LMT
$521.51+0.00%
Mkt Cap $120.2BWhat If You Invested in SNDR?
If you invested $1,000 in SNDR at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,040
Total Return+104.0%
CAGR~+8.2% / yr
Profit+$1,040
Based on Apr 6, 2017 · $19.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Schneider National, Inc.（SNDR）所属板块为 Industrials，主要交易场所为 NYSE。本页行情快照中的最近价为 $38.76。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
SNDR 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
SNDR 历史股价FMP 日线复权 OHLCV