SCHC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	45.36	45.42	45.20	45.35	45.35	-0.18%	130,884
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
Aug 1, 2025	42.42	42.47	42.16	42.39	42.39	-0.09%	1,462,406
Jul 31, 2025	42.57	42.70	42.35	42.43	42.43	-0.33%	785,920
Jul 30, 2025	42.81	42.96	42.42	42.57	42.57	-1.05%	202,654
Jul 29, 2025	43.00	43.09	42.91	43.02	43.02	0.14%	170,499
Jul 28, 2025	43.23	43.25	42.88	42.96	42.96	-1.58%	488,420
Jul 25, 2025	43.40	43.65	43.34	43.65	43.65	0.07%	195,608
Jul 24, 2025	43.70	43.85	43.61	43.62	43.62	-0.82%	678,012
Jul 23, 2025	43.61	43.99	43.52	43.98	43.98	1.45%	270,067
Jul 22, 2025	43.12	43.41	43.04	43.35	43.35	0.53%	590,089
Jul 21, 2025	43.10	43.35	43.02	43.12	43.12	0.77%	483,459
Jul 18, 2025	43.07	43.08	42.76	42.79	42.79	-0.02%	193,038
Jul 17, 2025	42.61	42.92	42.58	42.80	42.80	0.19%	208,904
Jul 16, 2025	42.57	42.78	42.39	42.72	42.72	0.33%	299,868
Jul 15, 2025	42.99	42.99	42.51	42.58	42.58	-0.91%	213,915
Jul 14, 2025	42.74	43.00	42.70	42.97	42.97	0.47%	423,986
Jul 11, 2025	42.76	42.82	42.67	42.77	42.77	-0.58%	680,105
Jul 10, 2025	42.84	43.07	42.76	43.02	43.02	0.21%	199,267
Jul 9, 2025	42.81	42.95	42.70	42.93	42.93	0.80%	438,972
Jul 8, 2025	42.53	42.68	42.40	42.59	42.59	0.73%	203,921
Jul 7, 2025	42.52	42.60	42.16	42.28	42.28	-1.21%	548,922
Jul 3, 2025	42.66	42.87	42.64	42.80	42.80	0.28%	160,978