SCHC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2025	44.50	44.74	44.43	44.68	44.68	0.29%	392,745
Nov 4, 2025	44.80	44.82	44.52	44.55	44.55	-1.57%	1,280,539
Nov 3, 2025	45.32	45.32	45.08	45.26	45.26	-0.13%	743,426
Oct 31, 2025	45.42	45.42	45.09	45.32	45.32	-0.11%	623,427
Oct 30, 2025	45.27	45.56	45.27	45.37	45.37	-0.37%	168,530
Oct 29, 2025	45.97	45.97	45.36	45.54	45.54	-0.83%	220,600
Oct 28, 2025	45.88	46.07	45.80	45.92	45.92	-0.43%	152,109
Oct 27, 2025	46.26	46.26	46.01	46.12	46.12	0.48%	332,431
Oct 24, 2025	45.96	46.00	45.89	45.90	45.90	0.11%	136,688
Oct 23, 2025	45.67	45.91	45.65	45.85	45.85	1.12%	175,948
Oct 22, 2025	45.28	45.49	45.16	45.34	45.34	0.35%	209,992
Oct 21, 2025	45.36	45.37	45.16	45.18	45.18	-1.20%	438,994
Oct 20, 2025	45.56	45.79	45.56	45.73	45.73	0.84%	259,998
Oct 17, 2025	45.29	45.42	45.12	45.35	45.35	-0.64%	230,067
Oct 16, 2025	45.62	45.84	45.46	45.64	45.64	0.37%	578,345
Oct 15, 2025	45.44	45.62	45.20	45.47	45.47	0.64%	175,542
Oct 14, 2025	44.68	45.37	44.68	45.18	45.18	-0.02%	284,286
Oct 13, 2025	44.95	45.29	44.94	45.19	45.19	1.25%	317,228
Oct 10, 2025	45.25	45.31	44.62	44.63	44.63	-1.83%	164,509
Oct 9, 2025	45.93	45.94	45.30	45.46	45.46	-0.85%	318,594
Oct 8, 2025	45.78	45.85	45.67	45.85	45.85	0.37%	205,378
Oct 7, 2025	45.98	45.99	45.65	45.68	45.68	-0.80%	274,541
Oct 6, 2025	46.00	46.15	45.95	46.05	46.05	0.02%	336,238
Oct 3, 2025	45.86	46.13	45.85	46.04	46.04	1.01%	166,625
Oct 2, 2025	45.65	45.70	45.33	45.58	45.58	-0.13%	258,465
Oct 1, 2025	45.58	45.72	45.47	45.64	45.64	0.29%	328,858
Sep 30, 2025	45.37	45.54	45.27	45.51	45.51	0.44%	256,318
Sep 29, 2025	45.28	45.43	45.24	45.31	45.31	0.35%	392,650
Sep 26, 2025	44.87	45.18	44.87	45.15	45.15	0.80%	415,437
Sep 25, 2025	44.83	44.88	44.60	44.79	44.79	-0.69%	185,062
Sep 24, 2025	45.33	45.43	45.08	45.10	45.10	-1.12%	448,344
Sep 23, 2025	45.88	45.93	45.54	45.61	45.61	-0.22%	231,094
Sep 22, 2025	45.45	45.82	45.33	45.71	45.71	0.84%	423,279
Sep 19, 2025	45.35	45.42	45.24	45.33	45.33	-0.42%	225,394
Sep 18, 2025	45.44	45.56	45.23	45.52	45.52	0.18%	387,803
Sep 17, 2025	45.54	45.87	45.20	45.44	45.44	-0.53%	186,240
Sep 16, 2025	45.75	45.75	45.54	45.68	45.68	-	381,751
Sep 15, 2025	45.51	45.72	45.47	45.68	45.68	0.73%	333,044
Sep 12, 2025	45.36	45.42	45.20	45.35	45.35	-0.18%	130,947
Sep 11, 2025	45.14	45.53	45.14	45.43	45.43	0.96%	179,389
Sep 10, 2025	44.99	45.09	44.87	45.00	45.00	0.25%	181,396
Sep 9, 2025	44.93	44.98	44.80	44.89	44.89	-0.36%	221,173
Sep 8, 2025	44.94	45.05	44.81	45.05	45.05	1.19%	312,359
Sep 5, 2025	44.65	44.83	44.38	44.52	44.52	0.79%	185,952
Sep 4, 2025	44.03	44.17	43.92	44.17	44.17	0.55%	156,403
Sep 3, 2025	43.79	44.00	43.79	43.93	43.93	0.34%	263,160
Sep 2, 2025	43.57	43.80	43.45	43.78	43.78	-1.06%	438,663
Aug 29, 2025	44.27	44.36	44.17	44.25	44.25	-0.34%	342,329
Aug 28, 2025	44.38	44.45	44.24	44.40	44.40	0.36%	216,937
Aug 27, 2025	43.99	44.27	43.91	44.24	44.24	0.05%	179,723