SCHC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 5, 2026	50.22	50.36	50.09	50.09	50.09	0.62%	293,755
Aug 4, 2026	49.34	49.83	49.34	49.78	49.78	1.86%	160,190
Aug 3, 2026	48.54	48.90	48.51	48.87	48.87	1.10%	709,799
Jul 31, 2026	48.48	48.50	47.91	48.34	48.34	-0.41%	188,648
Jul 30, 2026	47.95	48.58	47.89	48.54	48.54	2.58%	207,535
Jul 29, 2026	47.58	48.00	47.11	47.32	47.32	-1.21%	353,363
Jul 28, 2026	47.72	48.05	47.54	47.90	47.90	-0.56%	241,577
Jul 27, 2026	48.43	48.47	47.89	48.17	48.17	0.27%	258,970
Jul 24, 2026	48.04	48.28	47.89	48.04	48.04	0.44%	214,353
Jul 23, 2026	47.84	48.10	47.59	47.83	47.83	-1.01%	273,731
Jul 22, 2026	48.40	48.48	48.27	48.32	48.32	0.33%	434,455
Jul 21, 2026	47.85	48.25	47.76	48.16	48.16	1.30%	146,000
Jul 20, 2026	47.79	47.88	47.47	47.54	47.54	-0.52%	467,878
Jul 17, 2026	47.52	47.94	47.47	47.79	47.79	-0.93%	414,245
Jul 16, 2026	48.19	48.44	48.04	48.24	48.24	-0.84%	463,105
Jul 15, 2026	48.36	48.68	48.21	48.65	48.65	0.85%	203,912
Jul 14, 2026	48.31	48.58	48.17	48.24	48.24	0.86%	218,195
Jul 13, 2026	48.11	48.19	47.75	47.83	47.83	-0.97%	317,574
Jul 10, 2026	48.26	48.47	48.02	48.30	48.30	0.65%	354,380
Jul 9, 2026	47.83	48.08	47.80	47.99	47.99	0.59%	339,705
Jul 8, 2026	47.52	47.82	47.19	47.71	47.71	-1.22%	389,005
Jul 7, 2026	48.67	48.76	48.11	48.30	48.30	-1.49%	276,705
Jul 6, 2026	48.85	49.07	48.80	49.03	49.03	0.99%	787,008
Jul 2, 2026	48.69	48.98	48.20	48.55	48.55	0.68%	472,944
Jul 1, 2026	48.09	48.45	48.04	48.22	48.22	0.21%	295,419
Jun 30, 2026	47.98	48.18	47.88	48.12	48.12	0.19%	613,505
Jun 29, 2026	48.10	48.12	47.69	48.03	48.03	0.59%	459,824
Jun 26, 2026	47.52	48.08	47.52	47.75	47.75	-0.13%	364,737