SCHG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	35.56	35.77	35.53	35.78	-	1.32%	1,469,603
Aug 26, 2026	35.21	35.39	35.16	35.31	35.31	-0.03%	5,423,404
Aug 25, 2026	35.31	35.43	35.22	35.32	35.32	0.43%	5,928,120
Aug 24, 2026	35.28	35.32	35.12	35.17	35.17	-0.42%	5,923,815
Aug 21, 2026	35.25	35.43	35.11	35.32	35.32	0.63%	4,302,643
Aug 20, 2026	35.36	35.40	35.06	35.10	35.10	-1.02%	5,128,919
Aug 19, 2026	35.34	35.60	35.25	35.46	35.46	0.60%	11,816,430
Aug 18, 2026	35.30	35.38	35.20	35.25	35.25	-0.62%	4,156,268
Aug 17, 2026	35.75	35.80	35.45	35.47	35.47	-0.89%	4,736,730
Aug 14, 2026	35.98	35.98	35.75	35.79	35.79	-0.42%	4,290,895
Aug 13, 2026	35.77	35.99	35.72	35.94	35.94	0.93%	4,695,567
Aug 12, 2026	35.80	35.82	35.58	35.61	35.61	-0.11%	6,335,797
Aug 11, 2026	35.92	35.94	35.59	35.65	35.65	-0.50%	4,091,727
Aug 10, 2026	35.77	35.92	35.71	35.83	35.83	0.14%	6,781,029
Aug 7, 2026	35.65	35.86	35.63	35.78	35.78	1.02%	5,414,183
Aug 6, 2026	35.42	35.59	35.34	35.42	35.42	-0.08%	9,852,319
Aug 5, 2026	35.81	35.91	35.40	35.45	35.45	-0.20%	6,825,310
Aug 4, 2026	34.95	35.64	34.92	35.52	35.52	1.89%	8,047,665
Aug 3, 2026	34.36	34.95	34.34	34.86	34.86	2.02%	7,609,385
Jul 31, 2026	33.90	34.25	33.62	34.17	34.17	1.12%	7,384,694
Jul 30, 2026	33.54	33.83	33.46	33.79	33.79	1.65%	7,704,814
Jul 29, 2026	33.59	33.91	33.22	33.24	33.24	-1.48%	6,896,121
Jul 28, 2026	33.57	33.86	33.38	33.74	33.74	0.48%	6,496,404
Jul 27, 2026	33.86	33.90	33.44	33.58	33.58	0.36%	8,898,761
Jul 24, 2026	33.49	33.72	33.37	33.46	33.46	0.18%	8,102,690
Jul 23, 2026	33.58	33.68	33.20	33.40	33.40	-1.91%	7,371,259
Jul 22, 2026	34.16	34.18	33.99	34.05	34.05	-0.64%	6,029,473
Jul 21, 2026	34.23	34.29	34.14	34.27	34.27	0.35%	7,076,468
Jul 20, 2026	34.34	34.45	34.14	34.15	34.15	-0.09%	7,209,861
Jul 17, 2026	34.01	34.35	33.94	34.18	34.18	-1.30%	8,468,638
Jul 16, 2026	34.81	34.88	34.48	34.63	34.63	-0.77%	8,033,931
Jul 15, 2026	34.72	34.92	34.68	34.90	34.90	0.93%	7,696,392
Jul 14, 2026	34.34	34.65	34.29	34.58	34.58	0.61%	6,046,872
Jul 13, 2026	34.52	34.64	34.30	34.37	34.37	-0.81%	6,310,434
Jul 10, 2026	34.64	34.68	34.31	34.65	34.65	0.32%	6,407,775
Jul 9, 2026	34.14	34.55	34.06	34.54	34.54	0.91%	5,942,819
Jul 8, 2026	34.11	34.27	33.87	34.23	34.23	-0.23%	8,718,865
Jul 7, 2026	34.50	34.55	34.22	34.31	34.31	-0.64%	7,925,007
Jul 6, 2026	34.20	34.58	34.18	34.53	34.53	1.20%	7,010,875
Jul 2, 2026	34.14	34.43	33.92	34.12	34.12	0.03%	7,691,975
Jul 1, 2026	33.95	34.30	33.83	34.11	34.11	0.80%	6,489,512
Jun 30, 2026	33.46	33.90	33.46	33.84	33.84	1.14%	6,646,379
Jun 29, 2026	33.22	33.55	33.14	33.46	33.46	1.89%	8,945,437
Jun 26, 2026	32.48	33.06	32.43	32.84	32.84	0.67%	9,436,672
Jun 25, 2026	32.99	33.01	32.52	32.62	32.62	-1.09%	9,550,099
Jun 24, 2026	33.06	33.40	32.91	32.98	32.98	-0.02%	8,753,214
Jun 23, 2026	33.06	33.34	33.02	33.02	32.99	-1.37%	6,120,648
Jun 22, 2026	33.80	34.00	33.46	33.48	33.45	-1.24%	8,435,562
Jun 18, 2026	33.83	33.97	33.53	33.90	33.87	1.32%	6,551,149
Jun 17, 2026	33.95	34.01	33.37	33.46	33.43	-1.47%	13,526,014