SCHC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 6, 2026	48.85	48.98	48.80	48.96	-	0.84%	276,220
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
Jun 25, 2026	48.10	48.23	47.73	47.81	47.81	0.06%	229,759
Jun 24, 2026	47.72	47.95	47.54	47.78	47.78	-0.36%	508,923
Jun 23, 2026	48.07	48.44	48.00	48.06	47.95	-2.44%	255,270
Jun 22, 2026	49.30	49.43	49.02	49.26	49.15	-0.20%	295,311
Jun 18, 2026	49.55	49.57	49.22	49.36	49.25	-0.32%	223,544
Jun 17, 2026	50.23	50.54	49.39	49.52	49.41	-1.32%	351,841
Jun 16, 2026	50.32	50.45	50.10	50.18	50.07	-0.04%	480,782
Jun 15, 2026	50.54	50.59	50.19	50.20	50.09	0.92%	256,814
Jun 12, 2026	49.56	49.88	49.30	49.74	49.63	0.71%	204,846
Jun 11, 2026	48.38	49.49	48.29	49.39	49.28	3.11%	457,853
Jun 10, 2026	48.30	48.73	47.90	47.90	47.79	-1.50%	273,177
Jun 9, 2026	49.19	49.33	47.87	48.63	48.52	-	376,384
Jun 8, 2026	48.95	49.26	48.53	48.63	48.52	0.04%	324,531
Jun 5, 2026	49.77	49.91	48.48	48.61	48.50	-3.23%	422,311
Jun 4, 2026	50.14	50.33	50.06	50.23	50.12	0.76%	333,355
Jun 3, 2026	50.13	50.13	49.79	49.85	49.74	-1.27%	251,559
Jun 2, 2026	50.28	50.57	50.21	50.49	50.38	0.32%	223,075
Jun 1, 2026	50.27	50.52	49.94	50.33	50.22	-0.91%	346,418
May 29, 2026	50.85	51.18	50.66	50.79	50.68	-0.12%	291,324
May 28, 2026	50.47	51.04	50.36	50.85	50.74	0.22%	589,813
May 27, 2026	50.92	50.93	50.61	50.74	50.63	-0.72%	356,064
May 26, 2026	51.03	51.33	50.97	51.11	51.00	1.71%	467,870
May 22, 2026	50.43	50.51	50.19	50.25	50.14	0.02%	200,127
May 21, 2026	49.69	50.41	49.53	50.24	50.13	0.54%	218,429
May 20, 2026	49.29	50.14	49.21	49.97	49.86	1.32%	210,750
May 19, 2026	49.45	49.70	49.17	49.32	49.21	-1.30%	253,292
May 18, 2026	50.08	50.16	49.60	49.97	49.86	0.28%	320,513
May 15, 2026	49.98	50.03	49.65	49.83	49.72	-2.18%	696,052
May 14, 2026	51.13	51.17	50.90	50.94	50.83	0.18%	202,435
May 13, 2026	50.62	50.92	50.44	50.85	50.74	0.24%	204,077
May 12, 2026	50.67	50.76	50.19	50.73	50.62	-1.07%	748,217
May 11, 2026	51.25	51.51	51.24	51.28	51.16	-0.04%	444,013
May 8, 2026	51.24	51.37	51.01	51.30	51.18	1.40%	274,413
May 7, 2026	51.38	51.40	50.58	50.59	50.48	-1.15%	347,985
May 6, 2026	51.07	51.35	51.06	51.18	51.07	1.87%	366,826
May 5, 2026	50.06	50.35	49.90	50.24	50.13	1.31%	268,059
May 4, 2026	49.92	50.16	49.38	49.59	49.48	-0.90%	372,932
May 1, 2026	50.10	50.48	50.01	50.04	49.93	-0.20%	613,332
Apr 30, 2026	49.77	50.22	49.58	50.14	50.03	2.31%	464,855
Apr 29, 2026	49.46	49.46	48.79	49.01	48.90	-1.03%	281,879
Apr 28, 2026	49.65	49.76	49.34	49.52	49.41	-0.56%	231,995
Apr 27, 2026	50.04	50.06	49.79	49.80	49.69	-0.10%	445,436
Apr 24, 2026	49.64	49.90	49.53	49.85	49.74	0.77%	199,776
Apr 23, 2026	49.88	49.97	48.95	49.47	49.36	-1.24%	303,262