SCHC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 26, 2025	44.19	44.32	44.13	44.22	44.22	0.02%	627,650
Aug 25, 2025	44.50	44.60	44.21	44.21	44.21	-0.76%	390,557
Aug 22, 2025	43.92	44.67	43.86	44.55	44.55	1.95%	192,880
Aug 21, 2025	43.66	43.76	43.57	43.70	43.70	0.07%	118,842
Aug 20, 2025	43.72	43.74	43.57	43.67	43.67	-0.21%	168,452
Aug 19, 2025	43.98	44.07	43.67	43.76	43.76	-0.52%	397,391
Aug 18, 2025	43.89	43.99	43.75	43.99	43.99	0.16%	405,831
Aug 15, 2025	43.93	43.96	43.82	43.92	43.92	0.21%	138,898
Aug 14, 2025	43.72	43.83	43.64	43.83	43.83	-0.48%	172,497
Aug 13, 2025	44.01	44.05	43.91	44.04	44.04	0.32%	229,645
Aug 12, 2025	43.58	43.91	43.49	43.90	43.90	0.83%	122,367
Aug 11, 2025	43.49	43.64	43.48	43.54	43.54	-0.46%	278,346
Aug 8, 2025	43.71	43.84	43.71	43.74	43.74	0.16%	207,287
Aug 7, 2025	43.78	43.88	43.45	43.67	43.67	0.58%	206,580
Aug 6, 2025	43.33	43.46	43.27	43.42	43.42	0.65%	290,505
Aug 5, 2025	43.03	43.20	42.95	43.14	43.14	0.44%	1,063,568
Aug 4, 2025	42.83	42.96	42.79	42.95	42.95	1.32%	298,076