SCHC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	48.28	48.69	48.28	48.73	48.73	0.21%	229,663
Oct 14, 2026	48.79	48.90	48.46	48.63	48.63	-1.36%	317,716
Oct 13, 2026	49.32	49.38	49.06	49.30	49.30	0.35%	384,548
Oct 12, 2026	49.25	49.28	49.03	49.13	49.13	-0.69%	514,065
Oct 9, 2026	49.35	49.54	49.23	49.47	49.47	0.84%	241,974
Oct 8, 2026	48.88	49.10	48.69	49.06	49.06	-0.37%	352,905
Oct 7, 2026	49.31	49.35	49.02	49.24	49.24	-1.40%	227,008
Oct 6, 2026	50.04	50.15	49.90	49.94	49.94	0.32%	248,056
Oct 5, 2026	49.61	49.86	49.41	49.78	49.78	-0.04%	287,265
Oct 2, 2026	49.69	49.93	49.52	49.80	49.80	0.79%	296,797
Oct 1, 2026	49.69	49.69	49.16	49.41	49.41	-0.66%	487,901
Sep 30, 2026	50.11	50.17	49.68	49.74	49.74	-0.26%	1,609,124
Sep 29, 2026	49.95	50.03	49.56	49.87	49.87	-0.24%	247,921
Sep 28, 2026	49.93	50.26	49.80	49.99	49.99	-0.73%	477,181
Sep 25, 2026	50.15	50.38	49.96	50.36	50.36	0.86%	203,920
Sep 24, 2026	50.06	50.09	49.63	49.93	49.93	-0.48%	389,126
Sep 23, 2026	50.58	50.59	50.07	50.17	50.17	-1.95%	212,223
Sep 22, 2026	50.88	51.28	50.81	51.17	51.17	0.85%	441,822
Sep 21, 2026	50.77	50.85	50.44	50.74	50.74	0.89%	361,370
Sep 18, 2026	50.25	50.36	50.04	50.29	50.29	-0.47%	147,161
Sep 17, 2026	50.67	50.72	50.45	50.53	50.53	1.26%	237,922
Sep 16, 2026	50.39	50.53	49.65	49.90	49.90	-0.26%	285,056
Sep 15, 2026	50.06	50.15	49.79	50.03	50.03	-0.10%	251,242
Sep 14, 2026	50.12	50.41	49.91	50.08	50.08	-1.26%	348,218
Sep 11, 2026	50.89	50.98	50.68	50.72	50.72	0.63%	282,052
Sep 10, 2026	50.71	50.80	50.36	50.40	50.40	-1.49%	347,291
Sep 9, 2026	51.50	51.59	51.06	51.16	51.16	-0.47%	319,611
Sep 8, 2026	51.60	51.72	51.40	51.40	51.40	-0.43%	300,775
Sep 4, 2026	51.33	51.72	51.33	51.62	51.62	0.27%	174,824
Sep 3, 2026	51.27	51.54	51.12	51.48	51.48	1.36%	205,382
Sep 2, 2026	50.66	50.84	50.63	50.79	50.79	0.42%	251,543
Sep 1, 2026	50.97	51.09	50.51	50.58	50.58	-1.44%	292,616
Aug 31, 2026	51.61	51.61	51.17	51.32	51.32	-0.33%	212,328
Aug 28, 2026	52.02	52.12	51.33	51.49	51.49	-0.71%	245,592
Aug 27, 2026	51.71	51.91	51.61	51.86	51.86	0.60%	299,404
Aug 26, 2026	51.78	51.85	51.55	51.55	51.55	-0.48%	334,616
Aug 25, 2026	51.55	51.80	51.53	51.80	51.80	1.05%	326,692
Aug 24, 2026	51.27	51.38	51.09	51.26	51.26	0.02%	281,394
Aug 21, 2026	51.27	51.36	51.17	51.25	51.25	0.61%	221,599
Aug 20, 2026	50.84	51.17	50.79	50.94	50.94	0.06%	213,103
Aug 19, 2026	50.97	51.12	50.75	50.91	50.91	0.87%	286,132
Aug 18, 2026	50.87	50.97	50.46	50.47	50.47	-1.46%	285,119
Aug 17, 2026	51.26	51.49	51.18	51.22	51.22	-0.08%	634,248
Aug 14, 2026	51.29	51.47	51.16	51.26	51.26	0.38%	230,723
Aug 13, 2026	51.08	51.15	50.95	51.07	51.07	0.27%	265,632
Aug 12, 2026	51.09	51.21	50.87	50.93	50.93	0.37%	287,059
Aug 11, 2026	50.71	50.90	50.58	50.74	50.74	0.38%	165,302
Aug 10, 2026	50.51	50.67	50.43	50.55	50.55	-0.26%	222,104
Aug 7, 2026	50.64	50.71	50.46	50.68	50.68	1.18%	437,429
Aug 6, 2026	50.10	50.32	49.98	50.09	50.09	-	253,406