SCHK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2025	28.78	29.07	28.65	29.04	29.04	0.90%	834,232
Jun 20, 2025	28.98	29.02	28.70	28.78	28.78	-0.17%	2,340,339
Jun 18, 2025	28.85	29.01	28.79	28.83	28.83	0.03%	506,513
Jun 17, 2025	28.93	29.02	28.79	28.82	28.82	-0.86%	2,351,283
Jun 16, 2025	28.96	29.15	28.96	29.07	29.07	1.01%	853,536
Jun 13, 2025	28.88	29.03	28.72	28.78	28.78	-1.17%	1,200,817
Jun 12, 2025	28.96	29.13	28.93	29.12	29.12	0.31%	764,283
Jun 11, 2025	29.18	29.20	28.93	29.03	29.03	-0.27%	853,798
Jun 10, 2025	28.97	29.12	28.92	29.11	29.11	0.55%	769,154
Jun 9, 2025	28.98	29.03	28.90	28.95	28.95	0.10%	953,789
Jun 6, 2025	28.90	29.00	28.83	28.92	28.92	1.01%	876,734
Jun 5, 2025	28.86	28.92	28.54	28.63	28.63	-0.49%	1,010,397
Jun 4, 2025	28.83	28.86	28.74	28.77	28.77	-	675,378
Jun 3, 2025	28.59	28.82	28.55	28.77	28.77	0.63%	798,694
Jun 2, 2025	28.37	28.59	28.21	28.59	28.59	0.49%	766,924
May 30, 2025	28.38	28.51	28.13	28.45	28.45	-0.07%	1,233,380
May 29, 2025	28.62	28.62	28.27	28.47	28.47	0.39%	788,464
May 28, 2025	28.52	28.60	28.32	28.36	28.36	-0.53%	864,804
May 27, 2025	28.26	28.53	28.19	28.51	28.51	2.00%	815,515
May 23, 2025	27.78	28.06	27.76	27.95	27.95	-0.60%	804,359
May 22, 2025	28.08	28.29	28.05	28.12	28.12	0.04%	782,923
May 21, 2025	28.43	28.59	28.06	28.11	28.11	-1.71%	738,495
May 20, 2025	28.64	28.67	28.46	28.60	28.60	-0.42%	653,017
May 19, 2025	28.38	28.74	28.38	28.72	28.72	0.07%	813,542
May 16, 2025	28.54	28.70	28.45	28.70	28.70	0.70%	712,647
May 15, 2025	28.27	28.51	28.24	28.50	28.50	0.49%	781,208
May 14, 2025	28.41	28.44	28.28	28.36	28.36	0.07%	689,769
May 13, 2025	28.19	28.45	28.16	28.34	28.34	0.75%	843,847
May 12, 2025	28.06	28.14	27.87	28.13	28.13	3.31%	560,226
May 9, 2025	27.37	27.40	27.17	27.23	27.23	-0.07%	442,165
May 8, 2025	27.28	27.52	27.11	27.25	27.25	0.70%	331,474
May 7, 2025	27.03	27.18	26.82	27.06	27.06	0.33%	534,148
May 6, 2025	26.92	27.17	26.86	26.97	26.97	-0.77%	499,079
May 5, 2025	27.14	27.32	27.10	27.18	27.18	-0.51%	1,041,495
May 2, 2025	27.20	27.40	27.12	27.32	27.32	1.52%	533,992
May 1, 2025	27.00	27.19	26.89	26.91	26.91	0.71%	526,385
Apr 30, 2025	26.38	26.80	26.10	26.72	26.72	-	542,986
Apr 29, 2025	26.45	26.77	26.45	26.72	26.72	0.60%	404,380
Apr 28, 2025	26.60	26.67	26.27	26.56	26.56	0.11%	377,732
Apr 25, 2025	26.35	26.55	26.22	26.53	26.53	0.68%	665,755
Apr 24, 2025	25.84	26.38	25.80	26.35	26.35	2.09%	470,385
Apr 23, 2025	26.05	26.28	25.72	25.81	25.81	1.73%	925,601
Apr 22, 2025	25.03	25.49	25.01	25.37	25.37	2.51%	577,928
Apr 21, 2025	25.08	25.11	24.49	24.75	24.75	-2.33%	1,135,457
Apr 17, 2025	25.42	25.57	25.23	25.34	25.34	0.08%	1,496,120
Apr 16, 2025	25.56	25.74	25.04	25.32	25.32	-2.05%	1,237,887
Apr 15, 2025	25.92	26.12	25.82	25.85	25.85	-0.19%	535,313
Apr 14, 2025	26.13	26.15	25.67	25.90	25.90	0.86%	672,700
Apr 11, 2025	25.18	25.78	24.99	25.68	25.68	1.70%	1,192,737
Apr 10, 2025	25.59	25.63	24.51	25.25	25.25	-3.55%	1,482,911