SCHK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	33.21	33.43	33.17	33.44	-	0.48%	175,372
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
Jan 7, 2026	33.35	33.45	33.23	33.25	33.25	-0.33%	625,705
Jan 6, 2026	33.14	33.37	33.13	33.36	33.36	0.72%	544,579
Jan 5, 2026	33.05	33.20	33.05	33.12	33.12	0.70%	728,284
Jan 2, 2026	32.97	33.04	32.72	32.89	32.89	0.27%	878,843
Dec 31, 2025	33.07	33.07	32.79	32.80	32.80	-0.79%	507,939
Dec 30, 2025	33.10	33.14	33.03	33.06	33.06	-0.15%	1,164,705
Dec 29, 2025	33.10	33.17	33.02	33.11	33.11	-0.33%	1,103,882
Dec 26, 2025	33.25	33.29	33.18	33.22	33.22	-	813,280
Dec 24, 2025	33.11	33.26	33.11	33.22	33.22	0.27%	460,318
Dec 23, 2025	32.96	33.13	32.95	33.13	33.13	0.39%	747,920
Dec 22, 2025	32.93	33.02	32.90	33.00	33.00	0.67%	1,442,256
Dec 19, 2025	32.59	32.81	32.58	32.78	32.78	0.92%	1,757,672
Dec 18, 2025	32.52	32.68	32.40	32.48	32.48	0.78%	1,467,241
Dec 17, 2025	32.65	32.66	32.22	32.23	32.23	-1.10%	2,501,930
Dec 16, 2025	32.62	32.69	32.40	32.59	32.59	-0.24%	1,480,784
Dec 15, 2025	32.93	32.93	32.62	32.67	32.67	-0.21%	1,462,814
Dec 12, 2025	33.08	33.10	32.62	32.74	32.74	-1.15%	1,511,695
Dec 11, 2025	32.92	33.13	32.79	33.12	33.12	0.27%	2,016,428
Dec 10, 2025	32.79	33.10	32.72	33.03	33.03	0.46%	2,007,097
Dec 9, 2025	32.90	33.01	32.88	32.88	32.78	-0.12%	755,193
Dec 8, 2025	33.07	33.07	32.83	32.92	32.82	-0.33%	1,482,549
Dec 5, 2025	33.02	33.15	32.97	33.03	32.93	0.21%	1,099,782
Dec 4, 2025	33.00	33.00	32.82	32.96	32.86	0.12%	2,253,531
Dec 3, 2025	32.77	32.97	32.72	32.92	32.82	0.40%	1,453,691
Dec 2, 2025	32.85	32.91	32.70	32.79	32.69	0.18%	1,118,394
Dec 1, 2025	32.66	32.87	32.66	32.73	32.63	-0.49%	2,128,621
Nov 28, 2025	32.77	32.90	32.76	32.89	32.79	0.55%	225,464
Nov 26, 2025	32.60	32.80	32.57	32.71	32.61	0.74%	1,927,372