SCHC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 22, 2025	45.29	45.51	45.28	45.46	-	0.84%	255,108
Dec 19, 2025	45.00	45.22	45.00	45.08	45.08	0.60%	438,296
Dec 18, 2025	44.87	45.05	44.69	44.81	44.81	0.70%	350,308
Dec 17, 2025	44.69	44.85	44.46	44.50	44.50	-0.65%	326,174
Dec 16, 2025	44.90	45.02	44.70	44.79	44.79	-0.27%	1,509,939
Dec 15, 2025	45.09	45.14	44.81	44.91	44.91	0.45%	868,505
Dec 12, 2025	45.04	45.09	44.54	44.71	44.71	-0.64%	573,698
Dec 11, 2025	44.81	45.09	44.78	45.00	45.00	-2.93%	897,216
Dec 10, 2025	45.93	46.41	45.84	46.36	44.79	1.05%	301,579
Dec 9, 2025	45.93	46.14	45.85	45.88	44.32	-0.30%	591,843
Dec 8, 2025	46.20	46.34	45.96	46.02	44.46	-0.30%	400,407
Dec 5, 2025	46.21	46.38	46.05	46.16	44.59	0.13%	348,504
Dec 4, 2025	46.06	46.16	45.98	46.10	44.54	0.13%	172,339
Dec 3, 2025	45.76	46.07	45.76	46.04	44.48	0.37%	365,797
Dec 2, 2025	45.83	45.87	45.64	45.87	44.31	-0.04%	321,327
Dec 1, 2025	45.97	46.14	45.89	45.89	44.33	-0.67%	370,086
Nov 28, 2025	45.96	46.23	45.90	46.20	44.63	1.56%	191,932
Nov 26, 2025	45.12	45.62	45.12	45.49	43.95	1.22%	396,433
Nov 25, 2025	44.52	45.01	44.47	44.94	43.41	1.26%	216,145
Nov 24, 2025	44.00	44.44	44.00	44.38	42.87	0.70%	505,975
Nov 21, 2025	43.71	44.15	43.56	44.07	42.57	1.33%	206,451
Nov 20, 2025	44.35	44.47	43.45	43.49	42.01	-1.05%	456,131
Nov 19, 2025	44.09	44.28	43.83	43.95	42.46	-0.27%	336,162
Nov 18, 2025	44.07	44.25	43.84	44.07	42.57	-1.06%	664,949
Nov 17, 2025	44.80	45.01	44.36	44.54	43.03	-1.11%	339,150
Nov 14, 2025	44.68	45.11	44.62	45.04	43.51	-0.20%	466,913
Nov 13, 2025	45.57	45.64	45.02	45.13	43.60	-0.77%	394,908
Nov 12, 2025	45.22	45.54	45.22	45.48	43.94	0.80%	223,387
Nov 11, 2025	45.09	45.18	45.03	45.12	43.59	-	418,093
Nov 10, 2025	44.92	45.13	44.82	45.12	43.59	1.42%	201,849
Nov 7, 2025	44.08	44.53	44.03	44.49	42.98	0.14%	180,360
Nov 6, 2025	44.52	44.62	44.19	44.43	42.92	-0.56%	447,113
Nov 5, 2025	44.50	44.74	44.43	44.68	43.16	0.29%	392,746
Nov 4, 2025	44.80	44.82	44.52	44.55	43.04	-1.57%	1,280,539
Nov 3, 2025	45.32	45.32	45.08	45.26	43.72	-0.13%	743,426
Oct 31, 2025	45.42	45.42	45.09	45.32	43.78	-0.11%	623,427
Oct 30, 2025	45.27	45.56	45.27	45.37	43.83	-0.37%	168,530
Oct 29, 2025	45.97	45.97	45.36	45.54	43.99	-0.83%	220,600
Oct 28, 2025	45.88	46.07	45.80	45.92	44.36	-0.43%	152,109
Oct 27, 2025	46.26	46.26	46.01	46.12	44.55	0.48%	332,431
Oct 24, 2025	45.96	46.00	45.89	45.90	44.34	0.11%	136,688
Oct 23, 2025	45.67	45.91	45.65	45.85	44.29	1.12%	175,948
Oct 22, 2025	45.28	45.49	45.16	45.34	43.80	0.35%	209,992
Oct 21, 2025	45.36	45.37	45.16	45.18	43.65	-1.20%	438,994
Oct 20, 2025	45.56	45.79	45.56	45.73	44.18	0.84%	259,998
Oct 17, 2025	45.29	45.42	45.12	45.35	43.81	-0.64%	230,067
Oct 16, 2025	45.62	45.84	45.46	45.64	44.09	0.37%	578,345
Oct 15, 2025	45.44	45.62	45.20	45.47	43.93	0.64%	175,542
Oct 14, 2025	44.68	45.37	44.68	45.18	43.65	-0.02%	284,286
Oct 13, 2025	44.95	45.29	44.94	45.19	43.66	1.25%	317,228