SCHC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2024	36.77	36.85	36.62	36.80	36.80	0.44%	276,536
Dec 2, 2024	36.65	36.68	36.36	36.64	36.64	-0.35%	1,600,691
Nov 29, 2024	36.45	36.78	36.45	36.77	36.77	1.38%	160,605
Nov 27, 2024	36.25	36.38	36.20	36.27	36.27	0.55%	359,357
Nov 26, 2024	36.25	36.25	35.94	36.07	36.07	-0.69%	260,687
Nov 25, 2024	36.32	36.44	36.25	36.32	36.32	0.64%	399,674
Nov 22, 2024	36.04	36.20	35.96	36.09	36.09	0.31%	220,291
Nov 21, 2024	35.86	36.01	35.74	35.98	35.98	0.31%	529,178
Nov 20, 2024	35.80	35.87	35.62	35.87	35.87	-0.22%	254,171
Nov 19, 2024	35.69	36.03	35.67	35.95	35.95	0.06%	383,727
Nov 18, 2024	35.69	36.02	35.67	35.93	35.93	0.67%	741,883
Nov 15, 2024	35.79	35.80	35.61	35.69	35.69	-0.17%	283,680
Nov 14, 2024	35.89	35.99	35.71	35.75	35.75	0.03%	380,492
Nov 13, 2024	35.94	36.03	35.68	35.74	35.74	-0.72%	763,788
Nov 12, 2024	36.29	36.31	35.80	36.00	36.00	-1.77%	329,212
Nov 11, 2024	36.73	36.79	36.61	36.65	36.65	-0.24%	193,387
Nov 8, 2024	36.85	36.85	36.55	36.74	36.74	-1.18%	224,353
Nov 7, 2024	36.98	37.23	36.90	37.18	37.18	1.92%	246,453
Nov 6, 2024	36.46	36.71	36.10	36.48	36.48	-1.19%	238,418
Nov 5, 2024	36.73	36.96	36.68	36.92	36.92	0.90%	229,209
Nov 4, 2024	36.72	36.90	36.58	36.59	36.59	0.25%	410,526
Nov 1, 2024	36.63	36.74	36.48	36.50	36.50	-0.05%	719,491
Oct 31, 2024	36.73	36.73	36.30	36.52	36.52	-0.76%	195,325
Oct 30, 2024	36.80	37.05	36.72	36.80	36.80	-0.22%	261,560
Oct 29, 2024	36.86	36.99	36.76	36.88	36.88	-0.54%	250,034
Oct 28, 2024	36.95	37.13	36.95	37.08	37.08	0.68%	319,099
Oct 25, 2024	37.07	37.09	36.74	36.83	36.83	-0.54%	262,477
Oct 24, 2024	37.09	37.17	36.83	37.03	37.03	0.35%	301,370
Oct 23, 2024	37.03	37.11	36.76	36.90	36.90	-1.13%	208,602
Oct 22, 2024	37.25	37.39	37.17	37.32	37.32	-0.21%	235,891
Oct 21, 2024	37.64	37.75	37.38	37.40	37.40	-1.14%	290,470
Oct 18, 2024	37.80	37.84	37.70	37.83	37.83	0.45%	163,314
Oct 17, 2024	37.76	37.77	37.57	37.66	37.66	-0.05%	157,309
Oct 16, 2024	37.68	37.78	37.65	37.68	37.68	0.40%	182,974
Oct 15, 2024	37.74	37.79	37.53	37.53	37.53	-0.79%	253,854
Oct 14, 2024	37.59	37.83	37.55	37.83	37.83	0.05%	374,448
Oct 11, 2024	37.60	37.85	37.58	37.81	37.81	0.45%	115,605
Oct 10, 2024	37.50	37.64	37.38	37.64	37.64	-0.11%	153,849
Oct 9, 2024	37.59	37.78	37.54	37.68	37.68	0.05%	164,919
Oct 8, 2024	37.73	37.73	37.51	37.66	37.66	-0.45%	316,065
Oct 7, 2024	37.95	37.98	37.67	37.83	37.83	-0.71%	328,674
Oct 4, 2024	37.96	38.15	37.93	38.10	38.10	0.85%	206,267
Oct 3, 2024	37.80	37.91	37.69	37.78	37.78	-0.94%	227,246
Oct 2, 2024	38.19	38.24	38.02	38.14	38.14	-0.60%	294,554
Oct 1, 2024	38.60	38.60	38.11	38.37	38.37	-0.42%	911,828
Sep 30, 2024	38.73	38.73	38.29	38.53	38.53	-0.23%	274,450
Sep 27, 2024	38.82	38.92	38.58	38.62	38.62	-0.64%	343,569
Sep 26, 2024	38.72	38.95	38.67	38.87	38.87	2.40%	320,058
Sep 25, 2024	38.28	38.28	37.94	37.96	37.96	-0.78%	637,529
Sep 24, 2024	38.15	38.28	38.11	38.26	38.26	0.63%	276,799
Sep 23, 2024	37.95	38.13	37.93	38.02	38.02	0.50%	246,078
Sep 20, 2024	37.97	37.97	37.72	37.83	37.83	-1.05%	256,254
Sep 19, 2024	38.19	38.28	37.90	38.23	38.23	1.95%	318,727
Sep 18, 2024	37.69	38.07	37.21	37.50	37.50	-0.13%	217,212
Sep 17, 2024	37.72	37.79	37.44	37.55	37.55	-0.32%	428,277
Sep 16, 2024	37.54	37.72	37.46	37.67	37.67	0.59%	397,602
Sep 13, 2024	37.35	37.55	37.35	37.45	37.45	0.81%	149,942
Sep 12, 2024	36.76	37.20	36.73	37.15	37.15	1.09%	660,572
Sep 11, 2024	36.52	36.78	36.14	36.75	36.75	0.60%	715,401
Sep 10, 2024	36.54	36.56	36.24	36.53	36.53	0.05%	192,614
Sep 9, 2024	36.47	36.66	36.43	36.51	36.51	0.91%	249,242
Sep 6, 2024	36.85	36.88	36.12	36.18	36.18	-2.00%	203,745
Sep 5, 2024	37.06	37.09	36.81	36.92	36.92	0.05%	139,034
Sep 4, 2024	36.74	37.09	36.69	36.90	36.90	0.16%	234,284
Sep 3, 2024	37.36	37.43	36.80	36.84	36.84	-2.31%	440,419
Aug 30, 2024	37.74	37.80	37.48	37.71	37.71	0.32%	259,856
Aug 29, 2024	37.66	37.73	37.52	37.59	37.59	0.19%	261,517
Aug 28, 2024	37.69	37.73	37.43	37.52	37.52	-0.92%	292,457
Aug 27, 2024	37.85	37.96	37.74	37.87	37.87	0.21%	246,841
Aug 26, 2024	37.81	37.93	37.77	37.79	37.79	-0.21%	241,037
Aug 23, 2024	37.38	37.90	37.35	37.87	37.87	2.05%	406,155
Aug 22, 2024	37.48	37.49	37.07	37.11	37.11	-0.78%	252,725
Aug 21, 2024	37.28	37.49	37.23	37.40	37.40	0.86%	464,325
Aug 20, 2024	37.21	37.24	37.02	37.08	37.08	-0.22%	369,882
Aug 19, 2024	36.95	37.21	36.95	37.16	37.16	1.09%	570,412
Aug 16, 2024	36.59	36.78	36.54	36.76	36.76	0.71%	343,716
Aug 15, 2024	36.42	36.64	36.41	36.50	36.50	0.94%	210,618
Aug 14, 2024	36.14	36.20	36.06	36.16	36.16	0.36%	317,468
Aug 13, 2024	35.69	36.07	35.66	36.03	36.03	1.52%	224,279
Aug 12, 2024	35.48	35.58	35.38	35.49	35.49	0.14%	246,849
Aug 9, 2024	35.34	35.47	35.22	35.44	35.44	0.51%	220,689
Aug 8, 2024	34.99	35.29	34.86	35.26	35.26	1.58%	286,439
Aug 7, 2024	35.33	35.34	34.68	34.71	34.71	-0.12%	215,506
Aug 6, 2024	34.50	34.94	34.34	34.75	34.75	0.78%	492,558
Aug 5, 2024	33.94	34.65	33.85	34.48	34.48	-3.01%	611,474
Aug 2, 2024	35.68	35.74	35.28	35.55	35.55	-1.74%	471,328
Aug 1, 2024	36.83	36.90	36.02	36.18	36.18	-2.48%	987,977
Jul 31, 2024	37.03	37.27	36.97	37.10	37.10	1.50%	206,925
Jul 30, 2024	36.53	36.61	36.43	36.55	36.55	0.25%	176,338
Jul 29, 2024	36.60	36.60	36.33	36.46	36.46	-0.38%	439,038
Jul 26, 2024	36.46	36.66	36.45	36.60	36.60	1.27%	252,443
Jul 25, 2024	36.11	36.45	35.97	36.14	36.14	-0.55%	265,650
Jul 24, 2024	36.67	36.80	36.34	36.34	36.34	-0.95%	435,319
Jul 23, 2024	36.73	36.75	36.64	36.69	36.69	-0.46%	296,981
Jul 22, 2024	36.74	36.88	36.63	36.86	36.86	0.74%	357,148
Jul 19, 2024	36.62	36.72	36.53	36.59	36.59	-0.60%	291,777
Jul 18, 2024	37.25	37.25	36.75	36.81	36.81	-0.84%	272,360
Jul 17, 2024	37.14	37.29	37.06	37.12	37.12	-0.51%	429,171
Jul 16, 2024	36.98	37.31	36.92	37.31	37.31	0.84%	751,233
Jul 15, 2024	37.14	37.20	36.97	37.00	37.00	-0.59%	189,345