SCHC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 15, 2026	47.41	47.41	47.25	47.38	-	0.19%	46,632
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
Dec 12, 2025	45.04	45.09	44.54	44.71	44.71	-0.64%	573,698
Dec 11, 2025	44.81	45.09	44.78	45.00	45.00	-2.93%	897,216
Dec 10, 2025	45.93	46.41	45.84	46.36	44.79	1.05%	301,579
Dec 9, 2025	45.93	46.14	45.85	45.88	44.32	-0.30%	591,843
Dec 8, 2025	46.20	46.34	45.96	46.02	44.46	-0.30%	400,407
Dec 5, 2025	46.21	46.38	46.05	46.16	44.59	0.13%	348,504
Dec 4, 2025	46.06	46.16	45.98	46.10	44.54	0.13%	172,339
Dec 3, 2025	45.76	46.07	45.76	46.04	44.48	0.37%	365,797
Dec 2, 2025	45.83	45.87	45.64	45.87	44.31	-0.04%	321,327
Dec 1, 2025	45.97	46.14	45.89	45.89	44.33	-0.67%	370,086
Nov 28, 2025	45.96	46.23	45.90	46.20	44.63	1.56%	191,932
Nov 26, 2025	45.12	45.62	45.12	45.49	43.95	1.22%	396,433
Nov 25, 2025	44.52	45.01	44.47	44.94	43.41	1.26%	216,145
Nov 24, 2025	44.00	44.44	44.00	44.38	42.87	0.70%	505,975
Nov 21, 2025	43.71	44.15	43.56	44.07	42.57	1.33%	206,451
Nov 20, 2025	44.35	44.47	43.45	43.49	42.01	-1.05%	456,131
Nov 19, 2025	44.09	44.28	43.83	43.95	42.46	-0.27%	336,162
Nov 18, 2025	44.07	44.25	43.84	44.07	42.57	-1.06%	664,949
Nov 17, 2025	44.80	45.01	44.36	44.54	43.03	-1.11%	339,150
Nov 14, 2025	44.68	45.11	44.62	45.04	43.51	-0.20%	466,913
Nov 13, 2025	45.57	45.64	45.02	45.13	43.60	-0.77%	394,908
Nov 12, 2025	45.22	45.54	45.22	45.48	43.94	0.80%	223,387
Nov 11, 2025	45.09	45.18	45.03	45.12	43.59	-	418,093
Nov 10, 2025	44.92	45.13	44.82	45.12	43.59	1.42%	201,849
Nov 7, 2025	44.08	44.53	44.03	44.49	42.98	0.14%	180,360
Nov 6, 2025	44.52	44.62	44.19	44.43	42.92	-0.56%	447,113
Nov 5, 2025	44.50	44.74	44.43	44.68	43.16	0.29%	392,746
Nov 4, 2025	44.80	44.82	44.52	44.55	43.04	-1.57%	1,280,539