SCHK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	29.50	29.50	28.92	28.94	28.94	-1.87%	381,605
Feb 20, 2025	29.59	29.59	29.34	29.49	29.49	-0.47%	358,786
Feb 19, 2025	29.54	29.65	29.49	29.63	29.63	0.17%	603,915
Feb 18, 2025	29.57	29.59	29.45	29.58	29.58	0.24%	374,569
Feb 14, 2025	29.53	29.56	29.48	29.51	29.51	-	278,930
Feb 13, 2025	29.27	29.52	29.20	29.51	29.51	1.06%	431,026
Feb 12, 2025	29.01	29.25	28.97	29.20	29.20	-0.31%	380,115
Feb 11, 2025	29.20	29.31	29.18	29.29	29.29	-0.03%	375,338
Feb 10, 2025	29.28	29.32	29.20	29.30	29.30	0.65%	333,273
Feb 7, 2025	29.42	29.46	29.06	29.11	29.11	-0.85%	548,587
Feb 6, 2025	29.36	29.37	29.19	29.36	29.36	0.27%	428,447
Feb 5, 2025	29.11	29.28	29.01	29.28	29.28	0.45%	498,834
Feb 4, 2025	28.95	29.16	28.93	29.15	29.15	0.73%	559,801
Feb 3, 2025	28.67	29.07	28.58	28.94	28.94	-0.72%	891,049
Jan 31, 2025	29.46	29.55	29.12	29.15	29.15	-0.51%	657,530
Jan 30, 2025	29.24	29.39	29.12	29.30	29.30	0.55%	601,092
Jan 29, 2025	29.21	29.25	29.02	29.14	29.14	-0.41%	493,205
Jan 28, 2025	29.08	29.31	28.92	29.26	29.26	0.83%	594,232
Jan 27, 2025	28.83	29.04	28.76	29.02	29.02	-1.46%	528,391
Jan 24, 2025	29.53	29.57	29.39	29.45	29.45	-0.27%	333,453
Jan 23, 2025	29.34	29.53	29.32	29.53	29.53	0.54%	302,356
Jan 22, 2025	29.37	29.44	29.34	29.37	29.37	0.55%	406,402
Jan 21, 2025	29.09	29.22	29.01	29.21	29.21	0.93%	671,567
Jan 17, 2025	28.97	29.03	28.86	28.94	28.94	0.98%	614,355
Jan 16, 2025	28.74	28.77	28.62	28.66	28.66	-0.10%	573,510
Jan 15, 2025	28.61	28.74	28.54	28.69	28.69	1.81%	558,654
Jan 14, 2025	28.25	28.31	28.00	28.18	28.18	0.18%	763,746
Jan 13, 2025	27.81	28.13	27.80	28.13	28.13	0.18%	724,602
Jan 10, 2025	28.33	28.33	27.97	28.08	28.08	-1.47%	719,187
Jan 8, 2025	28.45	28.55	28.29	28.50	28.50	0.14%	775,739
Jan 7, 2025	28.88	28.89	28.37	28.46	28.46	-1.11%	628,403
Jan 6, 2025	28.82	29.00	28.71	28.78	28.78	0.56%	688,333
Jan 3, 2025	28.40	28.64	28.34	28.62	28.62	1.31%	324,400
Jan 2, 2025	28.46	28.56	28.05	28.25	28.25	-0.21%	700,194
Dec 31, 2024	28.48	28.52	28.23	28.31	28.31	-0.35%	514,129
Dec 30, 2024	28.42	28.57	28.22	28.41	28.41	-1.11%	622,410
Dec 27, 2024	28.87	28.87	28.53	28.73	28.73	-1.07%	460,601
Dec 26, 2024	28.93	29.09	28.89	29.04	29.04	-	454,688
Dec 24, 2024	28.76	29.04	28.76	29.04	29.04	1.08%	320,650
Dec 23, 2024	28.57	28.75	28.39	28.73	28.73	0.63%	526,307
Dec 20, 2024	28.11	28.78	28.07	28.55	28.55	1.17%	656,438
Dec 19, 2024	28.50	28.57	28.22	28.22	28.22	-0.14%	741,116
Dec 18, 2024	29.15	29.24	28.23	28.26	28.26	-3.02%	869,861
Dec 17, 2024	29.17	29.20	29.08	29.14	29.14	-0.55%	692,823
Dec 16, 2024	29.22	29.35	29.21	29.30	29.30	0.45%	593,571
Dec 13, 2024	29.29	29.31	29.10	29.17	29.17	-0.03%	353,229
Dec 12, 2024	29.31	29.32	29.18	29.18	29.18	-0.58%	388,160
Dec 11, 2024	29.26	29.38	29.24	29.35	29.35	0.55%	551,787
Dec 10, 2024	29.36	29.36	29.17	29.19	29.10	-0.44%	529,126
Dec 9, 2024	29.50	29.50	29.29	29.32	29.23	-0.61%	379,783
Dec 6, 2024	29.49	29.54	29.46	29.50	29.40	0.24%	254,000
Dec 5, 2024	29.52	29.53	29.40	29.43	29.33	-0.17%	331,455
Dec 4, 2024	29.40	29.50	29.36	29.48	29.38	0.65%	417,869
Dec 3, 2024	29.27	29.30	29.21	29.29	29.20	0.03%	434,160
Dec 2, 2024	29.27	29.31	29.22	29.28	29.19	0.21%	424,522
Nov 29, 2024	29.12	29.28	29.10	29.22	29.13	0.55%	216,540
Nov 27, 2024	29.15	29.16	28.98	29.06	28.97	-0.34%	279,116
Nov 26, 2024	29.08	29.18	29.03	29.16	29.07	0.52%	297,079
Nov 25, 2024	29.10	29.18	28.91	29.01	28.92	0.35%	491,641
Nov 22, 2024	28.78	28.93	28.78	28.91	28.82	0.45%	320,947
Nov 21, 2024	28.75	28.85	28.50	28.78	28.69	0.66%	356,098
Nov 20, 2024	28.59	28.61	28.32	28.59	28.50	0.07%	336,623
Nov 19, 2024	28.30	28.61	28.26	28.57	28.48	0.42%	373,208
Nov 18, 2024	28.37	28.52	28.31	28.45	28.36	0.46%	298,636
Nov 15, 2024	28.51	28.54	28.24	28.32	28.23	-1.36%	738,266
Nov 14, 2024	28.92	28.93	28.66	28.71	28.62	-0.62%	607,658
Nov 13, 2024	28.93	29.01	28.82	28.89	28.80	-0.03%	618,389
Nov 12, 2024	28.99	29.01	28.78	28.90	28.81	-0.34%	434,086
Nov 11, 2024	29.01	29.05	28.92	29.00	28.91	0.21%	535,090
Nov 8, 2024	28.80	29.00	28.80	28.94	28.85	0.45%	647,996
Nov 7, 2024	28.66	28.85	28.66	28.81	28.72	0.77%	550,144
Nov 6, 2024	28.48	28.62	28.30	28.59	28.50	2.73%	561,389
Nov 5, 2024	27.55	27.84	27.54	27.83	27.74	1.20%	200,137
Nov 4, 2024	27.55	27.62	27.42	27.50	27.41	-0.22%	308,329
Nov 1, 2024	27.58	27.77	27.54	27.56	27.47	0.40%	216,661
Oct 31, 2024	27.79	27.79	27.45	27.45	27.36	-1.86%	407,659
Oct 30, 2024	28.02	28.13	27.94	27.97	27.88	-0.29%	309,889
Oct 29, 2024	27.96	28.09	27.89	28.05	27.96	0.18%	211,528
Oct 28, 2024	28.05	28.07	27.99	28.00	27.91	0.36%	232,080
Oct 25, 2024	28.04	28.16	27.86	27.90	27.81	-0.07%	203,359
Oct 24, 2024	27.93	27.94	27.79	27.92	27.83	0.25%	220,810
Oct 23, 2024	28.01	28.02	27.67	27.85	27.76	-0.92%	289,923
Oct 22, 2024	28.00	28.15	27.97	28.11	28.02	-0.07%	211,147
Oct 21, 2024	28.14	28.19	27.99	28.13	28.04	-0.18%	207,936
Oct 18, 2024	28.17	28.23	28.10	28.18	28.09	0.32%	202,381
Oct 17, 2024	28.25	28.25	28.08	28.09	28.00	-	157,147
Oct 16, 2024	27.98	28.10	27.92	28.09	28.00	0.46%	208,985
Oct 15, 2024	28.16	28.19	27.91	27.96	27.87	-0.64%	216,337
Oct 14, 2024	27.99	28.19	27.99	28.14	28.05	0.75%	246,915
Oct 11, 2024	27.76	27.97	27.76	27.93	27.84	0.65%	206,954
Oct 10, 2024	27.70	27.81	27.67	27.75	27.66	-0.11%	160,568
Oct 9, 2024	27.58	27.81	27.58	27.78	27.69	0.71%	199,596
Oct 8, 2024	27.45	27.62	27.43	27.59	27.50	0.80%	165,946
Oct 7, 2024	27.53	27.54	27.30	27.37	27.28	-0.85%	222,598
Oct 4, 2024	27.55	27.61	27.37	27.60	27.51	0.97%	197,576
Oct 3, 2024	27.32	27.42	27.24	27.34	27.25	-0.24%	209,274
Oct 2, 2024	27.32	27.43	27.22	27.40	27.31	0.15%	221,190
Oct 1, 2024	27.59	27.60	27.25	27.36	27.27	-1.03%	309,268
Sep 30, 2024	27.46	27.65	27.36	27.65	27.56	0.40%	441,302
Sep 27, 2024	27.61	27.65	27.47	27.54	27.45	-0.04%	252,276