SCHK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	31.70	31.70	31.12	31.28	31.28	-1.54%	1,547,276
Mar 19, 2026	31.61	31.92	31.52	31.77	31.77	-0.25%	4,222,202
Mar 18, 2026	32.17	32.23	31.83	31.85	31.85	-1.33%	1,553,836
Mar 17, 2026	32.34	32.45	32.25	32.28	32.28	0.31%	2,306,506
Mar 16, 2026	32.14	32.32	32.09	32.18	32.18	1.04%	1,587,469
Mar 13, 2026	32.17	32.33	31.81	31.85	31.85	-0.56%	2,542,257
Mar 12, 2026	32.30	32.31	32.03	32.03	32.03	-1.57%	1,627,939
Mar 11, 2026	32.59	32.72	32.40	32.54	32.54	-0.09%	2,290,282
Mar 10, 2026	32.64	32.90	32.48	32.57	32.57	-0.25%	2,969,701
Mar 9, 2026	32.05	32.73	31.86	32.65	32.65	0.90%	4,738,402
Mar 6, 2026	32.41	32.53	32.23	32.36	32.36	-1.37%	2,985,559
Mar 5, 2026	32.85	33.03	32.53	32.81	32.81	-0.61%	3,779,102
Mar 4, 2026	32.86	33.09	32.74	33.01	33.01	0.73%	2,179,075
Mar 3, 2026	32.52	32.89	32.23	32.77	32.77	-1.00%	3,130,198
Mar 2, 2026	32.69	33.19	32.68	33.10	33.10	0.09%	3,328,936
Feb 27, 2026	32.93	33.09	32.85	33.07	33.07	-0.48%	2,951,494
Feb 26, 2026	33.40	33.40	32.98	33.23	33.23	-0.48%	3,414,267
Feb 25, 2026	33.23	33.41	33.23	33.39	33.39	0.85%	1,162,831
Feb 24, 2026	32.83	33.15	32.77	33.11	33.11	0.79%	2,238,719
Feb 23, 2026	33.13	33.23	32.76	32.85	32.85	-1.14%	3,912,507
Feb 20, 2026	32.90	33.25	32.87	33.23	33.23	0.70%	3,905,559
Feb 19, 2026	32.97	33.07	32.86	33.00	33.00	-0.27%	2,648,857
Feb 18, 2026	32.96	33.22	32.92	33.09	33.09	0.58%	2,879,296
Feb 17, 2026	32.77	33.01	32.56	32.90	32.90	0.12%	3,596,946
Feb 13, 2026	32.84	33.07	32.63	32.86	32.86	0.15%	1,795,151
Feb 12, 2026	33.46	33.51	32.77	32.81	32.81	-1.59%	2,364,316
Feb 11, 2026	33.58	33.59	33.20	33.34	33.34	-0.03%	805,514
Feb 10, 2026	33.48	33.57	33.34	33.35	33.35	-0.30%	1,945,281
Feb 9, 2026	33.21	33.53	33.17	33.45	33.45	0.51%	1,169,676
Feb 6, 2026	32.79	33.35	32.79	33.28	33.28	2.09%	1,503,257
Feb 5, 2026	32.76	32.90	32.52	32.60	32.60	-1.27%	1,519,119
Feb 4, 2026	33.22	33.25	32.79	33.02	33.02	-0.48%	1,039,902
Feb 3, 2026	33.50	33.53	32.90	33.18	33.18	-0.81%	2,906,838
Feb 2, 2026	33.17	33.52	33.17	33.45	33.45	0.57%	1,158,371
Jan 30, 2026	33.30	33.40	33.06	33.26	33.26	-0.51%	1,406,873
Jan 29, 2026	33.56	33.58	33.00	33.43	33.43	-0.21%	1,008,372
Jan 28, 2026	33.60	33.62	33.44	33.50	33.50	-0.03%	1,370,990
Jan 27, 2026	33.47	33.56	33.42	33.51	33.51	0.36%	462,876
Jan 26, 2026	33.27	33.46	33.27	33.39	33.39	0.48%	482,765
Jan 23, 2026	33.23	33.32	33.16	33.23	33.23	-0.09%	525,284
Jan 22, 2026	33.29	33.36	33.15	33.26	33.26	0.57%	510,500
Jan 21, 2026	32.80	33.23	32.73	33.07	33.07	1.13%	1,232,913
Jan 20, 2026	32.90	33.04	32.66	32.70	32.70	-2.01%	901,089
Jan 16, 2026	33.46	33.49	33.30	33.37	33.37	-0.06%	711,160
Jan 15, 2026	33.49	33.55	33.36	33.39	33.39	0.30%	702,508
Jan 14, 2026	33.32	33.35	33.09	33.29	33.29	-0.48%	1,012,195
Jan 13, 2026	33.53	33.56	33.34	33.45	33.45	-0.18%	831,754
Jan 12, 2026	33.29	33.55	33.29	33.51	33.51	0.21%	401,881
Jan 9, 2026	33.30	33.51	33.22	33.44	33.44	0.63%	1,135,108
Jan 8, 2026	33.20	33.29	33.14	33.23	33.23	-0.06%	694,090