SCHK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	27.23	27.27	26.74	26.77	26.77	-1.98%	988,785
Mar 27, 2025	27.34	27.52	27.24	27.31	27.31	-0.40%	1,089,054
Mar 26, 2025	27.74	27.78	27.35	27.42	27.42	-1.51%	651,968
Mar 25, 2025	27.82	27.89	27.76	27.84	27.76	0.22%	614,325
Mar 24, 2025	27.60	27.83	27.58	27.78	27.70	1.83%	726,356
Mar 21, 2025	27.04	27.30	26.98	27.28	27.20	0.11%	469,800
Mar 20, 2025	27.14	27.50	27.13	27.25	27.17	-0.29%	313,435
Mar 19, 2025	27.10	27.51	27.06	27.33	27.25	1.11%	646,579
Mar 18, 2025	27.22	27.23	26.93	27.03	26.95	-1.10%	489,000
Mar 17, 2025	27.09	27.45	27.09	27.33	27.25	0.81%	617,063
Mar 14, 2025	26.78	27.14	26.76	27.11	27.03	2.19%	550,575
Mar 13, 2025	26.87	26.91	26.45	26.53	26.45	-1.41%	675,034
Mar 12, 2025	27.06	27.12	26.66	26.91	26.83	0.49%	1,054,050
Mar 11, 2025	26.89	27.10	26.57	26.78	26.70	-0.74%	1,066,557
Mar 10, 2025	27.31	27.41	26.73	26.98	26.90	-2.74%	957,601
Mar 7, 2025	27.52	27.80	27.22	27.74	27.66	0.58%	618,496
Mar 6, 2025	27.76	27.97	27.47	27.58	27.50	-1.96%	912,886
Mar 5, 2025	27.81	28.20	27.63	28.13	28.05	1.15%	879,264
Mar 4, 2025	27.92	28.23	27.55	27.81	27.73	-1.24%	1,164,174
Mar 3, 2025	28.77	28.82	27.97	28.16	28.08	-1.71%	813,424
Feb 28, 2025	28.23	28.67	28.11	28.65	28.57	1.56%	548,165
Feb 27, 2025	28.78	28.83	28.20	28.21	28.13	-1.60%	863,866
Feb 26, 2025	28.76	28.92	28.55	28.67	28.59	0.03%	268,804
Feb 25, 2025	28.80	28.83	28.43	28.66	28.58	-0.49%	289,614
Feb 24, 2025	29.03	29.09	28.76	28.80	28.72	-0.48%	462,718
Feb 21, 2025	29.50	29.50	28.92	28.94	28.86	-1.87%	381,605
Feb 20, 2025	29.59	29.59	29.34	29.49	29.40	-0.47%	358,786
Feb 19, 2025	29.54	29.65	29.49	29.63	29.54	0.17%	603,915
Feb 18, 2025	29.57	29.59	29.45	29.58	29.49	0.24%	374,569
Feb 14, 2025	29.53	29.56	29.48	29.51	29.42	-	278,930
Feb 13, 2025	29.27	29.52	29.20	29.51	29.42	1.06%	431,026
Feb 12, 2025	29.01	29.25	28.97	29.20	29.11	-0.31%	380,115
Feb 11, 2025	29.20	29.31	29.18	29.29	29.20	-0.03%	375,338
Feb 10, 2025	29.28	29.32	29.20	29.30	29.21	0.65%	333,273
Feb 7, 2025	29.42	29.46	29.06	29.11	29.02	-0.85%	548,587
Feb 6, 2025	29.36	29.37	29.19	29.36	29.27	0.27%	428,447
Feb 5, 2025	29.11	29.28	29.01	29.28	29.19	0.45%	498,834
Feb 4, 2025	28.95	29.16	28.93	29.15	29.06	0.73%	559,801
Feb 3, 2025	28.67	29.07	28.58	28.94	28.86	-0.72%	891,049
Jan 31, 2025	29.46	29.55	29.12	29.15	29.06	-0.51%	657,530
Jan 30, 2025	29.24	29.39	29.12	29.30	29.21	0.55%	601,092
Jan 29, 2025	29.21	29.25	29.02	29.14	29.05	-0.41%	493,205
Jan 28, 2025	29.08	29.31	28.92	29.26	29.17	0.83%	594,232
Jan 27, 2025	28.83	29.04	28.76	29.02	28.94	-1.46%	528,391
Jan 24, 2025	29.53	29.57	29.39	29.45	29.36	-0.27%	333,453
Jan 23, 2025	29.34	29.53	29.32	29.53	29.44	0.54%	302,356
Jan 22, 2025	29.37	29.44	29.34	29.37	29.28	0.55%	406,402
Jan 21, 2025	29.09	29.22	29.01	29.21	29.12	0.93%	671,567
Jan 17, 2025	28.97	29.03	28.86	28.94	28.86	0.98%	614,355
Jan 16, 2025	28.74	28.77	28.62	28.66	28.58	-0.10%	573,510