SCHC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	51.18	51.33	50.89	51.10	-	-0.20%	159,887
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
Jan 7, 2026	46.66	46.77	46.47	46.66	46.66	0.11%	442,138
Jan 6, 2026	46.42	46.66	46.40	46.61	46.61	0.30%	709,282
Jan 5, 2026	45.98	46.48	45.98	46.47	46.47	1.22%	1,184,517
Jan 2, 2026	45.95	45.99	45.65	45.91	45.91	0.83%	1,137,906
Dec 31, 2025	45.70	45.70	45.51	45.53	45.53	-0.46%	313,573
Dec 30, 2025	45.80	45.95	45.73	45.74	45.74	-0.17%	1,653,377
Dec 29, 2025	45.74	45.86	45.62	45.82	45.82	-0.07%	427,324
Dec 26, 2025	45.77	45.85	45.69	45.85	45.85	0.28%	315,136
Dec 24, 2025	45.78	45.79	45.71	45.72	45.72	0.07%	212,749
Dec 23, 2025	45.62	45.71	45.52	45.69	45.69	0.48%	302,638
Dec 22, 2025	45.29	45.51	45.28	45.47	45.47	0.87%	517,693
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