SCHC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	46.28	46.29	44.96	45.11	45.11	-2.95%	515,339
Mar 19, 2026	45.75	46.78	45.71	46.48	46.48	-0.36%	627,407
Mar 18, 2026	47.33	47.39	46.64	46.65	46.65	-1.69%	464,140
Mar 17, 2026	47.48	47.78	47.39	47.45	47.45	0.17%	355,940
Mar 16, 2026	46.97	47.49	46.92	47.37	47.37	1.96%	1,050,141
Mar 13, 2026	47.28	47.44	46.42	46.46	46.46	-1.53%	400,443
Mar 12, 2026	47.67	47.70	47.11	47.18	47.18	-2.24%	416,375
Mar 11, 2026	48.11	48.40	47.90	48.26	48.26	-0.37%	438,293
Mar 10, 2026	48.73	49.30	48.38	48.44	48.44	0.10%	749,015
Mar 9, 2026	47.35	48.48	46.84	48.39	48.39	0.10%	780,534
Mar 6, 2026	47.92	48.57	47.75	48.34	48.34	-0.62%	520,549
Mar 5, 2026	48.97	49.21	48.10	48.64	48.64	-1.32%	531,832
Mar 4, 2026	48.96	49.40	48.74	49.29	49.29	0.55%	747,876
Mar 3, 2026	48.70	49.29	47.93	49.02	49.02	-3.67%	986,945
Mar 2, 2026	50.67	51.00	50.49	50.89	50.89	-1.26%	681,686
Feb 27, 2026	51.57	51.78	51.43	51.54	51.54	0.27%	362,935
Feb 26, 2026	51.18	51.45	50.89	51.40	51.40	0.39%	277,824
Feb 25, 2026	51.11	51.31	51.01	51.20	51.20	0.79%	225,207
Feb 24, 2026	50.51	50.92	50.45	50.80	50.80	0.36%	300,534
Feb 23, 2026	50.80	50.92	50.42	50.62	50.62	-0.51%	525,918
Feb 20, 2026	50.39	50.89	50.35	50.88	50.88	0.81%	508,707
Feb 19, 2026	50.15	50.51	50.07	50.47	50.47	0.30%	231,983
Feb 18, 2026	50.33	50.61	50.17	50.32	50.32	0.10%	296,262
Feb 17, 2026	49.94	50.36	49.58	50.27	50.27	-0.16%	778,467
Feb 13, 2026	50.04	50.42	49.73	50.35	50.35	0.36%	390,601
Feb 12, 2026	50.91	50.91	50.04	50.17	50.17	-1.05%	577,620
Feb 11, 2026	50.68	50.78	50.26	50.70	50.70	0.60%	385,694
Feb 10, 2026	50.50	50.62	50.39	50.40	50.40	0.34%	528,312
Feb 9, 2026	49.72	50.28	49.67	50.23	50.23	2.03%	472,088
Feb 6, 2026	48.67	49.25	48.65	49.23	49.23	2.01%	601,815
Feb 5, 2026	48.55	48.80	48.20	48.26	48.26	-1.81%	1,143,070
Feb 4, 2026	49.59	49.59	48.88	49.15	49.15	-0.10%	388,663
Feb 3, 2026	49.02	49.24	48.73	49.20	49.20	0.92%	428,119
Feb 2, 2026	48.47	48.79	48.46	48.75	48.75	-0.12%	465,213
Jan 30, 2026	49.40	49.49	48.61	48.81	48.81	-2.50%	497,364
Jan 29, 2026	50.38	50.40	49.41	50.06	50.06	0.18%	484,539
Jan 28, 2026	49.97	50.04	49.62	49.97	49.97	-0.14%	347,919
Jan 27, 2026	49.68	50.09	49.64	50.04	50.04	1.50%	354,770
Jan 26, 2026	49.40	49.58	49.26	49.30	49.30	0.82%	474,749
Jan 23, 2026	48.48	48.99	48.41	48.90	48.90	0.97%	413,222
Jan 22, 2026	48.25	48.54	48.15	48.43	48.43	1.38%	367,069
Jan 21, 2026	47.55	47.87	47.34	47.77	47.77	1.06%	985,367
Jan 20, 2026	47.32	47.52	47.17	47.27	47.27	-0.76%	700,941
Jan 16, 2026	47.59	47.64	47.35	47.63	47.63	0.46%	391,899
Jan 15, 2026	47.41	47.56	47.25	47.41	47.41	0.25%	309,089
Jan 14, 2026	47.13	47.29	47.06	47.29	47.29	0.64%	520,498
Jan 13, 2026	47.18	47.24	46.95	46.99	46.99	-0.80%	286,861
Jan 12, 2026	47.15	47.37	47.13	47.37	47.37	0.59%	514,852
Jan 9, 2026	46.88	47.10	46.80	47.09	47.09	0.84%	512,927
Jan 8, 2026	46.54	46.73	46.49	46.70	46.70	0.09%	307,283