SCHC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2025	37.73	37.85	37.54	37.60	37.60	-0.61%	688,758
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
Mar 19, 2025	36.96	37.33	36.91	37.22	37.22	0.38%	391,666
Mar 18, 2025	37.04	37.08	36.86	37.08	37.08	-0.08%	574,069
Mar 17, 2025	36.75	37.14	36.73	37.11	37.11	1.28%	759,198
Mar 14, 2025	36.37	36.65	36.24	36.64	36.64	2.12%	852,279
Mar 13, 2025	35.98	36.05	35.75	35.88	35.88	-0.58%	458,813
Mar 12, 2025	36.09	36.19	35.89	36.09	36.09	0.78%	1,356,388
Mar 11, 2025	35.87	35.99	35.52	35.81	35.81	0.03%	2,147,454
Mar 10, 2025	36.09	36.20	35.55	35.80	35.80	-2.43%	363,910
Mar 7, 2025	36.30	36.71	36.21	36.69	36.69	1.24%	340,876
Mar 6, 2025	36.41	36.64	36.18	36.24	36.24	-0.60%	396,010
Mar 5, 2025	36.06	36.58	36.06	36.46	36.46	2.36%	389,751
Mar 4, 2025	35.41	35.92	35.02	35.62	35.62	-0.42%	616,557
Mar 3, 2025	36.18	36.25	35.56	35.77	35.77	0.42%	449,493
Feb 28, 2025	35.59	35.70	35.33	35.62	35.62	-0.39%	452,827
Feb 27, 2025	36.17	36.19	35.71	35.76	35.76	-1.27%	296,139
Feb 26, 2025	36.26	36.51	36.13	36.22	36.22	-0.19%	414,891
Feb 25, 2025	36.38	36.49	36.05	36.29	36.29	0.39%	370,400
Feb 24, 2025	36.29	36.35	36.08	36.15	36.15	-0.08%	392,231
Feb 21, 2025	36.60	36.60	36.08	36.18	36.18	-1.01%	373,110
Feb 20, 2025	36.50	36.63	36.36	36.55	36.55	0.38%	326,985