SCHC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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