SCHK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	35.36	35.49	35.32	35.47	35.47	0.80%	322,399
May 7, 2026	35.44	35.44	35.12	35.19	35.19	-0.45%	595,424
May 6, 2026	35.09	35.38	35.08	35.35	35.35	1.43%	479,454
May 5, 2026	34.74	34.91	34.74	34.85	34.85	0.81%	346,873
May 4, 2026	34.68	34.78	34.43	34.57	34.57	-0.35%	690,053
May 1, 2026	34.75	34.88	34.69	34.69	34.69	0.29%	890,332
Apr 30, 2026	34.38	34.63	34.21	34.59	34.59	1.08%	3,243,788
Apr 29, 2026	34.25	34.26	34.10	34.22	34.22	-0.06%	462,516
Apr 28, 2026	34.27	34.31	34.13	34.24	34.24	-0.58%	414,014
Apr 27, 2026	34.34	34.46	34.31	34.44	34.44	0.15%	509,258
Apr 24, 2026	34.26	34.41	34.15	34.39	34.39	0.76%	406,455
Apr 23, 2026	34.21	34.33	33.83	34.13	34.13	-0.47%	675,793
Apr 22, 2026	34.20	34.29	34.16	34.29	34.29	1.00%	357,502
Apr 21, 2026	34.28	34.32	33.90	33.95	33.95	-0.64%	596,351
Apr 20, 2026	34.15	34.21	34.04	34.17	34.17	-0.12%	695,617
Apr 17, 2026	34.02	34.34	34.01	34.21	34.21	1.24%	1,236,020
Apr 16, 2026	33.79	33.84	33.65	33.79	33.79	0.24%	536,375
Apr 15, 2026	33.53	33.73	33.45	33.71	33.71	0.75%	540,741
Apr 14, 2026	33.17	33.47	33.16	33.46	33.46	1.21%	1,221,781
Apr 13, 2026	32.60	33.07	32.59	33.06	33.06	1.07%	733,328
Apr 10, 2026	32.83	32.84	32.67	32.71	32.71	-0.12%	1,172,658
Apr 9, 2026	32.53	32.80	32.46	32.75	32.75	0.55%	1,411,235
Apr 8, 2026	32.63	32.66	32.37	32.57	32.57	2.55%	1,098,785
Apr 7, 2026	31.66	31.77	31.39	31.76	31.76	0.06%	1,341,010
Apr 6, 2026	31.62	31.77	31.58	31.74	31.74	0.41%	1,198,223
Apr 2, 2026	31.15	31.71	31.07	31.61	31.61	0.16%	2,053,510
Apr 1, 2026	31.50	31.74	31.47	31.56	31.56	0.73%	2,206,859
Mar 31, 2026	30.76	31.39	30.73	31.33	31.33	2.99%	2,611,356
Mar 30, 2026	30.82	30.83	30.30	30.42	30.42	-0.46%	3,125,897
Mar 27, 2026	30.96	30.96	30.50	30.56	30.56	-1.70%	1,001,389
Mar 26, 2026	31.39	31.56	31.08	31.09	31.09	-1.74%	967,185
Mar 25, 2026	31.73	31.83	31.52	31.64	31.64	0.32%	1,349,700
Mar 24, 2026	31.45	31.73	31.37	31.54	31.45	-0.35%	1,529,186
Mar 23, 2026	31.74	32.00	31.58	31.65	31.56	1.18%	2,346,664
Mar 20, 2026	31.70	31.70	31.12	31.28	31.19	-1.54%	1,548,185
Mar 19, 2026	31.61	31.92	31.52	31.77	31.68	-0.25%	4,222,430
Mar 18, 2026	32.17	32.23	31.83	31.85	31.76	-1.33%	1,553,847
Mar 17, 2026	32.34	32.45	32.25	32.28	32.19	0.31%	2,306,506
Mar 16, 2026	32.14	32.32	32.09	32.18	32.09	1.04%	1,590,978
Mar 13, 2026	32.17	32.33	31.81	31.85	31.76	-0.56%	2,542,907
Mar 12, 2026	32.30	32.31	32.03	32.03	31.94	-1.57%	1,628,967
Mar 11, 2026	32.59	32.72	32.40	32.54	32.45	-0.09%	2,290,349
Mar 10, 2026	32.64	32.90	32.48	32.57	32.48	-0.25%	2,969,701
Mar 9, 2026	32.05	32.73	31.86	32.65	32.56	0.90%	4,738,474
Mar 6, 2026	32.41	32.53	32.23	32.36	32.27	-1.37%	2,985,559
Mar 5, 2026	32.85	33.03	32.53	32.81	32.72	-0.61%	3,779,253
Mar 4, 2026	32.86	33.09	32.74	33.01	32.92	0.73%	2,179,282
Mar 3, 2026	32.52	32.89	32.23	32.77	32.68	-1.00%	3,136,504
Mar 2, 2026	32.69	33.19	32.68	33.10	33.01	0.09%	3,328,966
Feb 27, 2026	32.93	33.09	32.85	33.07	32.98	-0.48%	2,953,908