SCHC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2025	34.15	34.21	33.99	34.20	34.20	-0.70%	448,764
Jan 7, 2025	34.83	34.87	34.40	34.44	34.44	-0.81%	1,026,221
Jan 6, 2025	34.82	34.97	34.71	34.72	34.72	0.49%	490,057
Jan 3, 2025	34.47	34.60	34.39	34.55	34.55	0.76%	469,000
Jan 2, 2025	34.42	34.51	34.19	34.29	34.29	-0.12%	348,149
Dec 31, 2024	34.34	34.49	34.25	34.33	34.33	0.35%	1,555,354
Dec 30, 2024	34.23	34.38	34.05	34.21	34.21	-0.41%	772,412
Dec 27, 2024	34.31	34.46	34.20	34.35	34.35	-0.23%	483,376
Dec 26, 2024	34.38	34.52	34.25	34.43	34.43	0.15%	487,227
Dec 24, 2024	34.33	34.38	34.15	34.38	34.38	0.50%	280,305
Dec 23, 2024	34.07	34.29	33.91	34.21	34.21	0.35%	624,713
Dec 20, 2024	33.76	34.30	33.69	34.09	34.09	0.47%	722,206
Dec 19, 2024	34.22	34.22	33.84	33.93	33.93	-0.03%	810,714
Dec 18, 2024	34.87	34.90	33.84	33.94	33.94	-2.36%	1,431,141
Dec 17, 2024	34.85	34.89	34.73	34.76	34.76	-0.57%	372,822
Dec 16, 2024	35.01	35.10	34.87	34.96	34.96	-0.51%	601,130
Dec 13, 2024	35.40	35.47	35.05	35.14	35.14	-3.57%	369,315
Dec 12, 2024	36.67	36.73	36.40	36.44	35.27	-1.17%	430,672
Dec 11, 2024	36.84	36.93	36.74	36.87	35.68	0.71%	438,862
Dec 10, 2024	36.80	36.83	36.61	36.61	35.43	-0.57%	301,490
Dec 9, 2024	37.05	37.19	36.80	36.82	35.63	-0.35%	298,845
Dec 6, 2024	37.13	37.13	36.88	36.95	35.76	-0.35%	257,098
Dec 5, 2024	37.02	37.14	36.95	37.08	35.88	0.57%	183,054
Dec 4, 2024	36.87	36.94	36.73	36.87	35.68	0.19%	395,611
Dec 3, 2024	36.77	36.85	36.62	36.80	35.61	0.44%	276,536
Dec 2, 2024	36.65	36.68	36.36	36.64	35.46	-0.35%	1,600,691
Nov 29, 2024	36.45	36.78	36.45	36.77	35.58	1.38%	160,605
Nov 27, 2024	36.25	36.38	36.20	36.27	35.10	0.55%	359,357
Nov 26, 2024	36.25	36.25	35.94	36.07	34.91	-0.69%	260,687
Nov 25, 2024	36.32	36.44	36.25	36.32	35.15	0.64%	399,674
Nov 22, 2024	36.04	36.20	35.96	36.09	34.93	0.31%	220,291
Nov 21, 2024	35.86	36.01	35.74	35.98	34.82	0.31%	529,178
Nov 20, 2024	35.80	35.87	35.62	35.87	34.71	-0.22%	254,171
Nov 19, 2024	35.69	36.03	35.67	35.95	34.79	0.06%	383,727
Nov 18, 2024	35.69	36.02	35.67	35.93	34.77	0.67%	741,883
Nov 15, 2024	35.79	35.80	35.61	35.69	34.54	-0.17%	283,680
Nov 14, 2024	35.89	35.99	35.71	35.75	34.60	0.03%	380,492
Nov 13, 2024	35.94	36.03	35.68	35.74	34.59	-0.72%	763,788
Nov 12, 2024	36.29	36.31	35.80	36.00	34.84	-1.77%	329,212
Nov 11, 2024	36.73	36.79	36.61	36.65	35.47	-0.24%	193,387
Nov 8, 2024	36.85	36.85	36.55	36.74	35.56	-1.18%	224,353
Nov 7, 2024	36.98	37.23	36.90	37.18	35.98	1.92%	246,453
Nov 6, 2024	36.46	36.71	36.10	36.48	35.30	-1.19%	238,418
Nov 5, 2024	36.73	36.96	36.68	36.92	35.73	0.90%	229,209
Nov 4, 2024	36.72	36.90	36.58	36.59	35.41	0.25%	410,526
Nov 1, 2024	36.63	36.74	36.48	36.50	35.32	-0.05%	719,491
Oct 31, 2024	36.73	36.73	36.30	36.52	35.34	-0.76%	195,325
Oct 30, 2024	36.80	37.05	36.72	36.80	35.61	-0.22%	261,560
Oct 29, 2024	36.86	36.99	36.76	36.88	35.69	-0.54%	250,034
Oct 28, 2024	36.95	37.13	36.95	37.08	35.88	0.68%	319,099
Oct 25, 2024	37.07	37.09	36.74	36.83	35.64	-0.54%	262,477
Oct 24, 2024	37.09	37.17	36.83	37.03	35.84	0.35%	301,370
Oct 23, 2024	37.03	37.11	36.76	36.90	35.71	-1.13%	208,602
Oct 22, 2024	37.25	37.39	37.17	37.32	36.12	-0.21%	235,891
Oct 21, 2024	37.64	37.75	37.38	37.40	36.19	-1.14%	290,470
Oct 18, 2024	37.80	37.84	37.70	37.83	36.61	0.45%	163,314
Oct 17, 2024	37.76	37.77	37.57	37.66	36.45	-0.05%	157,309
Oct 16, 2024	37.68	37.78	37.65	37.68	36.47	0.40%	182,974
Oct 15, 2024	37.74	37.79	37.53	37.53	36.32	-0.79%	253,854
Oct 14, 2024	37.59	37.83	37.55	37.83	36.61	0.05%	374,448
Oct 11, 2024	37.60	37.85	37.58	37.81	36.59	0.45%	115,605
Oct 10, 2024	37.50	37.64	37.38	37.64	36.43	-0.11%	153,849
Oct 9, 2024	37.59	37.78	37.54	37.68	36.47	0.05%	164,919
Oct 8, 2024	37.73	37.73	37.51	37.66	36.45	-0.45%	316,065
Oct 7, 2024	37.95	37.98	37.67	37.83	36.61	-0.71%	328,674
Oct 4, 2024	37.96	38.15	37.93	38.10	36.87	0.85%	206,267
Oct 3, 2024	37.80	37.91	37.69	37.78	36.56	-0.94%	227,246
Oct 2, 2024	38.19	38.24	38.02	38.14	36.91	-0.60%	294,554
Oct 1, 2024	38.60	38.60	38.11	38.37	37.13	-0.42%	911,828
Sep 30, 2024	38.73	38.73	38.29	38.53	37.29	-0.23%	274,450
Sep 27, 2024	38.82	38.92	38.58	38.62	37.38	-0.64%	343,569
Sep 26, 2024	38.72	38.95	38.67	38.87	37.62	2.40%	320,058
Sep 25, 2024	38.28	38.28	37.94	37.96	36.74	-0.78%	637,529
Sep 24, 2024	38.15	38.28	38.11	38.26	37.03	0.63%	276,799
Sep 23, 2024	37.95	38.13	37.93	38.02	36.79	0.50%	246,078
Sep 20, 2024	37.97	37.97	37.72	37.83	36.61	-1.05%	256,254
Sep 19, 2024	38.19	38.28	37.90	38.23	37.00	1.95%	318,727
Sep 18, 2024	37.69	38.07	37.21	37.50	36.29	-0.13%	217,212
Sep 17, 2024	37.72	37.79	37.44	37.55	36.34	-0.32%	428,277
Sep 16, 2024	37.54	37.72	37.46	37.67	36.46	0.59%	397,602
Sep 13, 2024	37.35	37.55	37.35	37.45	36.24	0.81%	149,942
Sep 12, 2024	36.76	37.20	36.73	37.15	35.95	1.09%	660,572
Sep 11, 2024	36.52	36.78	36.14	36.75	35.57	0.60%	715,401
Sep 10, 2024	36.54	36.56	36.24	36.53	35.35	0.05%	192,614
Sep 9, 2024	36.47	36.66	36.43	36.51	35.33	0.91%	249,242
Sep 6, 2024	36.85	36.88	36.12	36.18	35.01	-2.00%	203,745
Sep 5, 2024	37.06	37.09	36.81	36.92	35.73	0.05%	139,034
Sep 4, 2024	36.74	37.09	36.69	36.90	35.71	0.16%	234,284
Sep 3, 2024	37.36	37.43	36.80	36.84	35.65	-2.31%	440,419
Aug 30, 2024	37.74	37.80	37.48	37.71	36.49	0.32%	259,856
Aug 29, 2024	37.66	37.73	37.52	37.59	36.38	0.19%	261,517
Aug 28, 2024	37.69	37.73	37.43	37.52	36.31	-0.92%	292,457
Aug 27, 2024	37.85	37.96	37.74	37.87	36.65	0.21%	246,841
Aug 26, 2024	37.81	37.93	37.77	37.79	36.57	-0.21%	241,037
Aug 23, 2024	37.38	37.90	37.35	37.87	36.65	2.05%	406,155
Aug 22, 2024	37.48	37.49	37.07	37.11	35.91	-0.78%	252,725
Aug 21, 2024	37.28	37.49	37.23	37.40	36.19	0.86%	464,325
Aug 20, 2024	37.21	37.24	37.02	37.08	35.88	-0.22%	369,882
Aug 19, 2024	36.95	37.21	36.95	37.16	35.96	1.09%	570,412
Aug 16, 2024	36.59	36.78	36.54	36.76	35.58	0.71%	343,716