SCHC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	40.22	40.30	39.98	40.21	40.21	-0.10%	194,496
May 29, 2025	40.38	40.38	40.04	40.25	40.25	0.40%	732,394
May 28, 2025	40.16	40.21	40.03	40.09	40.09	-0.47%	199,972
May 27, 2025	40.28	40.37	40.21	40.28	40.28	1.21%	312,491
May 23, 2025	39.31	39.86	39.27	39.80	39.80	1.04%	208,029
May 22, 2025	39.42	39.58	39.07	39.39	39.39	-0.35%	244,967
May 21, 2025	39.78	39.94	39.49	39.53	39.53	-0.38%	272,438
May 20, 2025	39.56	39.72	39.47	39.68	39.68	0.35%	235,782
May 19, 2025	39.20	39.54	39.20	39.54	39.54	0.61%	360,550
May 16, 2025	39.21	39.30	38.99	39.30	39.30	0.33%	340,105
May 15, 2025	38.96	39.19	38.84	39.17	39.17	0.98%	231,251
May 14, 2025	39.08	39.10	38.71	38.79	38.79	-0.41%	326,107
May 13, 2025	38.79	39.03	38.74	38.95	38.95	0.57%	327,059
May 12, 2025	38.91	38.91	38.57	38.73	38.73	0.08%	469,901
May 9, 2025	38.70	38.79	38.58	38.70	38.70	0.65%	174,754
May 8, 2025	38.53	38.71	38.42	38.45	38.45	0.23%	246,891
May 7, 2025	38.43	38.54	38.22	38.36	38.36	-0.44%	221,334
May 6, 2025	38.28	38.58	38.26	38.53	38.53	0.57%	333,223
May 5, 2025	38.35	38.55	38.24	38.31	38.31	0.08%	264,520
May 2, 2025	38.28	38.46	38.13	38.28	38.28	1.81%	339,393
May 1, 2025	37.73	37.85	37.54	37.60	37.60	-0.61%	688,778
Apr 30, 2025	37.57	37.97	37.39	37.83	37.83	0.08%	214,803
Apr 29, 2025	37.72	37.90	37.64	37.80	37.80	0.13%	239,433
Apr 28, 2025	37.50	37.87	37.39	37.75	37.75	0.83%	415,165
Apr 25, 2025	37.16	37.55	37.08	37.44	37.44	-0.05%	1,275,356
Apr 24, 2025	37.09	37.54	37.00	37.46	37.46	1.38%	722,226
Apr 23, 2025	37.29	37.36	36.84	36.95	36.95	0.19%	513,241
Apr 22, 2025	36.93	37.22	36.75	36.88	36.88	1.10%	1,993,809
Apr 21, 2025	36.77	36.86	36.18	36.48	36.48	-	462,309
Apr 17, 2025	36.47	36.73	36.35	36.48	36.48	0.91%	921,891
Apr 16, 2025	36.13	36.56	35.94	36.15	36.15	0.14%	384,762
Apr 15, 2025	36.09	36.37	36.02	36.10	36.10	0.47%	276,445
Apr 14, 2025	35.74	36.10	35.66	35.93	35.93	1.47%	743,217
Apr 11, 2025	34.81	35.51	34.61	35.41	35.41	3.09%	836,735
Apr 10, 2025	34.31	34.54	33.64	34.35	34.35	-1.18%	431,208
Apr 9, 2025	32.62	34.94	32.41	34.76	34.76	6.86%	1,269,619
Apr 8, 2025	33.80	33.92	32.21	32.53	32.53	0.37%	1,184,679
Apr 7, 2025	32.15	33.58	30.84	32.41	32.41	-2.23%	1,832,063
Apr 4, 2025	34.10	34.15	33.04	33.15	33.15	-6.41%	820,363
Apr 3, 2025	35.81	36.03	35.39	35.42	35.42	-1.83%	288,366
Apr 2, 2025	35.64	36.20	35.64	36.08	36.08	0.33%	586,275
Apr 1, 2025	35.92	36.10	35.74	35.96	35.96	0.22%	701,828
Mar 31, 2025	35.72	35.97	35.51	35.88	35.88	-0.77%	453,359
Mar 28, 2025	36.42	36.57	36.15	36.16	36.16	-1.18%	274,241
Mar 27, 2025	36.49	36.67	36.40	36.59	36.59	-0.03%	266,439
Mar 26, 2025	36.86	36.98	36.51	36.60	36.60	-1.08%	359,447
Mar 25, 2025	36.99	37.06	36.90	37.00	37.00	0.57%	333,548
Mar 24, 2025	36.75	36.88	36.66	36.79	36.79	0.16%	544,186
Mar 21, 2025	36.66	36.78	36.52	36.73	36.73	-0.49%	446,505
Mar 20, 2025	36.67	36.97	36.67	36.91	36.91	-0.83%	319,581