SCHC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	51.03	51.33	50.97	51.11	51.11	1.71%	467,870
May 22, 2026	50.43	50.51	50.19	50.25	50.25	0.02%	200,127
May 21, 2026	49.69	50.41	49.53	50.24	50.24	0.54%	218,429
May 20, 2026	49.29	50.14	49.21	49.97	49.97	1.32%	210,710
May 19, 2026	49.45	49.70	49.17	49.32	49.32	-1.30%	253,292
May 18, 2026	50.08	50.16	49.60	49.97	49.97	0.28%	320,511
May 15, 2026	49.98	50.03	49.65	49.83	49.83	-2.18%	696,052
May 14, 2026	51.13	51.17	50.90	50.94	50.94	0.18%	202,435
May 13, 2026	50.62	50.92	50.44	50.85	50.85	0.24%	204,077
May 12, 2026	50.67	50.76	50.19	50.73	50.73	-1.07%	748,217
May 11, 2026	51.25	51.51	51.24	51.28	51.28	-0.04%	444,013
May 8, 2026	51.24	51.37	51.01	51.30	51.30	1.40%	274,413
May 7, 2026	51.38	51.40	50.58	50.59	50.59	-1.15%	347,985
May 6, 2026	51.07	51.35	51.06	51.18	51.18	1.87%	366,826
May 5, 2026	50.06	50.35	49.90	50.24	50.24	1.31%	268,059
May 4, 2026	49.92	50.16	49.38	49.59	49.59	-0.90%	372,932
May 1, 2026	50.10	50.48	50.01	50.04	50.04	-0.20%	613,332
Apr 30, 2026	49.77	50.22	49.58	50.14	50.14	2.31%	464,855
Apr 29, 2026	49.46	49.46	48.79	49.01	49.01	-1.03%	281,879
Apr 28, 2026	49.65	49.76	49.34	49.52	49.52	-0.56%	231,995
Apr 27, 2026	50.04	50.06	49.79	49.80	49.80	-0.10%	445,436
Apr 24, 2026	49.64	49.90	49.53	49.85	49.85	0.77%	199,776
Apr 23, 2026	49.88	49.97	48.95	49.47	49.47	-1.24%	303,262
Apr 22, 2026	50.05	50.17	49.87	50.09	50.09	1.09%	256,595
Apr 21, 2026	50.45	50.57	49.54	49.55	49.55	-2.17%	303,309
Apr 20, 2026	50.59	50.74	50.40	50.65	50.65	-0.69%	546,804
Apr 17, 2026	51.03	51.50	50.96	51.00	51.00	1.63%	361,815
Apr 16, 2026	50.32	50.40	50.02	50.18	50.18	0.20%	318,067
Apr 15, 2026	50.15	50.17	49.93	50.08	50.08	-0.10%	325,925
Apr 14, 2026	49.94	50.26	49.94	50.13	50.13	1.05%	221,774
Apr 13, 2026	48.81	49.67	48.46	49.61	49.61	0.94%	399,469
Apr 10, 2026	49.30	49.47	49.00	49.15	49.15	0.20%	352,792
Apr 9, 2026	48.73	49.26	48.50	49.05	49.05	-0.35%	396,223
Apr 8, 2026	49.31	49.46	48.78	49.22	49.22	3.97%	386,413
Apr 7, 2026	47.05	47.41	46.55	47.34	47.34	-0.17%	383,513
Apr 6, 2026	47.00	47.49	47.00	47.42	47.42	0.96%	617,272
Apr 2, 2026	46.14	47.21	46.14	46.97	46.97	-0.93%	1,006,988
Apr 1, 2026	47.55	47.84	47.27	47.41	47.41	1.43%	1,681,755
Mar 31, 2026	45.68	46.74	45.62	46.74	46.74	3.43%	960,725
Mar 30, 2026	45.64	45.64	44.96	45.19	45.19	-0.22%	741,036
Mar 27, 2026	45.45	45.78	45.17	45.29	45.29	-0.72%	385,280
Mar 26, 2026	46.06	46.41	45.57	45.62	45.62	-2.17%	321,021
Mar 25, 2026	46.84	46.90	46.41	46.63	46.63	1.70%	466,053
Mar 24, 2026	45.45	46.16	45.45	45.85	45.85	-0.61%	509,740
Mar 23, 2026	45.94	46.67	45.67	46.13	46.13	2.26%	615,050
Mar 20, 2026	46.28	46.29	44.96	45.11	45.11	-2.95%	515,349
Mar 19, 2026	45.75	46.78	45.71	46.48	46.48	-0.36%	627,407
Mar 18, 2026	47.33	47.39	46.64	46.65	46.65	-1.69%	464,202
Mar 17, 2026	47.48	47.78	47.39	47.45	47.45	0.17%	355,946
Mar 16, 2026	46.97	47.49	46.92	47.37	47.37	1.96%	1,050,143