SCHK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 8, 2026	32.63	32.66	32.37	32.57	32.57	2.55%	1,098,886
Apr 7, 2026	31.66	31.77	31.39	31.76	31.76	0.06%	1,355,760
Apr 6, 2026	31.62	31.77	31.58	31.74	31.74	0.41%	1,198,493
Apr 2, 2026	31.15	31.71	31.07	31.61	31.61	0.16%	2,053,922
Apr 1, 2026	31.50	31.74	31.47	31.56	31.56	0.73%	2,208,669
Mar 31, 2026	30.76	31.39	30.73	31.33	31.33	2.99%	2,611,503
Mar 30, 2026	30.82	30.83	30.30	30.42	30.42	-0.46%	3,126,226
Mar 27, 2026	30.96	30.96	30.50	30.56	30.56	-1.70%	1,001,591
Mar 26, 2026	31.39	31.56	31.08	31.09	31.09	-1.74%	967,187
Mar 25, 2026	31.73	31.83	31.52	31.64	31.64	0.60%	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