SCHK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	36.16	36.18	35.97	36.13	36.13	1.09%	670,224
Jun 17, 2026	36.23	36.27	35.66	35.74	35.74	-1.22%	1,740,189
Jun 16, 2026	36.36	36.44	36.16	36.18	36.18	-0.58%	531,199
Jun 15, 2026	36.25	36.49	36.25	36.39	36.39	1.70%	676,121
Jun 12, 2026	35.71	35.91	35.47	35.78	35.78	0.53%	875,893
Jun 11, 2026	35.12	35.68	34.94	35.59	35.59	1.77%	1,125,856
Jun 10, 2026	35.32	35.59	34.95	34.97	34.97	-1.58%	982,041
Jun 9, 2026	35.84	36.01	34.81	35.53	35.53	-0.22%	1,209,813
Jun 8, 2026	35.79	35.91	35.58	35.61	35.61	0.25%	2,276,811
Jun 5, 2026	36.25	36.27	35.43	35.52	35.52	-2.68%	1,343,929
Jun 4, 2026	36.21	36.55	36.21	36.50	36.50	0.50%	551,371
Jun 3, 2026	36.56	36.56	36.31	36.32	36.32	-0.74%	748,712
Jun 2, 2026	36.47	36.63	36.45	36.59	36.59	0.25%	453,136
Jun 1, 2026	36.34	36.60	36.31	36.50	36.50	0.27%	1,069,021
May 29, 2026	36.37	36.48	36.32	36.40	36.40	0.25%	1,044,327
May 28, 2026	36.07	36.34	36.05	36.31	36.31	0.58%	575,637
May 27, 2026	36.15	36.16	36.01	36.10	36.10	-	824,318
May 26, 2026	36.07	36.18	36.01	36.10	36.10	0.73%	566,974
May 22, 2026	35.84	36.00	35.80	35.84	35.84	0.42%	938,532
May 21, 2026	35.48	35.79	35.43	35.69	35.69	0.17%	1,768,304
May 20, 2026	35.32	35.64	35.25	35.63	35.63	1.14%	902,289
May 19, 2026	35.28	35.41	35.11	35.23	35.23	-0.62%	1,031,771
May 18, 2026	35.52	35.60	35.22	35.45	35.45	-0.11%	729,116
May 15, 2026	35.65	35.69	35.44	35.49	35.49	-1.25%	567,378
May 14, 2026	35.73	36.01	35.72	35.94	35.94	0.81%	251,776
May 13, 2026	35.47	35.73	35.34	35.65	35.65	0.54%	280,445
May 12, 2026	35.45	35.50	35.17	35.46	35.46	-0.25%	385,394
May 11, 2026	35.39	35.61	35.39	35.55	35.55	0.23%	334,100
May 8, 2026	35.36	35.49	35.32	35.47	35.47	0.80%	322,463
May 7, 2026	35.44	35.44	35.12	35.19	35.19	-0.45%	595,467
May 6, 2026	35.09	35.38	35.08	35.35	35.35	1.43%	479,496
May 5, 2026	34.74	34.91	34.74	34.85	34.85	0.81%	346,884
May 4, 2026	34.68	34.78	34.43	34.57	34.57	-0.35%	690,068
May 1, 2026	34.75	34.88	34.69	34.69	34.69	0.29%	890,373
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%	462,539
Apr 28, 2026	34.27	34.31	34.13	34.24	34.24	-0.58%	414,135
Apr 27, 2026	34.34	34.46	34.31	34.44	34.44	0.15%	509,261
Apr 24, 2026	34.26	34.41	34.15	34.39	34.39	0.76%	406,781
Apr 23, 2026	34.21	34.33	33.83	34.13	34.13	-0.47%	676,671
Apr 22, 2026	34.20	34.29	34.16	34.29	34.29	1.00%	357,599
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%	696,244
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%	536,805
Apr 15, 2026	33.53	33.73	33.45	33.71	33.71	0.75%	540,926
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%	733,563
Apr 10, 2026	32.83	32.84	32.67	32.71	32.71	-0.12%	1,172,861
Apr 9, 2026	32.53	32.80	32.46	32.75	32.75	0.55%	1,411,614