SCHK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 18, 2026	37.11	37.15	37.01	37.04	37.04	-0.72%	773,783
Aug 17, 2026	37.49	37.54	37.30	37.31	37.31	-0.48%	788,370
Aug 14, 2026	37.61	37.61	37.44	37.49	37.49	-0.19%	938,759
Aug 13, 2026	37.40	37.62	37.40	37.56	37.56	0.67%	1,183,896
Aug 12, 2026	37.42	37.42	37.25	37.31	37.31	0.30%	926,153
Aug 11, 2026	37.36	37.39	37.15	37.20	37.20	-0.27%	684,661
Aug 10, 2026	37.30	37.40	37.24	37.30	37.30	-0.03%	1,039,818
Aug 7, 2026	37.21	37.34	37.14	37.31	37.31	0.67%	763,396
Aug 6, 2026	37.13	37.23	37.01	37.06	37.06	-0.16%	607,965
Aug 5, 2026	37.41	37.45	37.11	37.12	37.12	-0.16%	1,032,603
Aug 4, 2026	36.66	37.30	36.65	37.18	37.18	1.84%	1,029,082
Aug 3, 2026	36.08	36.57	36.08	36.51	36.51	1.42%	818,451
Jul 31, 2026	35.93	36.09	35.58	36.00	36.00	0.61%	936,503
Jul 30, 2026	35.50	35.79	35.43	35.78	35.78	1.65%	762,631
Jul 29, 2026	35.70	35.82	35.18	35.20	35.20	-1.51%	482,575
Jul 28, 2026	35.62	35.83	35.50	35.74	35.74	0.22%	835,774
Jul 27, 2026	35.94	35.96	35.50	35.66	35.66	0.08%	1,008,723
Jul 24, 2026	35.60	35.85	35.56	35.63	35.63	0.11%	741,002
Jul 23, 2026	35.63	35.78	35.46	35.59	35.59	-1.19%	614,395
Jul 22, 2026	36.00	36.15	35.98	36.02	36.02	-0.14%	730,547
Jul 21, 2026	35.97	36.10	35.88	36.07	36.07	0.84%	796,595
Jul 20, 2026	36.01	36.08	35.75	35.77	35.77	-0.20%	1,130,134
Jul 17, 2026	35.76	36.03	35.72	35.84	35.84	-0.99%	852,157
Jul 16, 2026	36.25	36.37	36.06	36.20	36.20	-0.52%	894,176
Jul 15, 2026	36.35	36.43	36.17	36.39	36.39	0.36%	1,038,312
Jul 14, 2026	36.20	36.33	36.12	36.26	36.26	0.39%	957,269
Jul 13, 2026	36.27	36.35	36.07	36.12	36.12	-0.77%	845,830
Jul 10, 2026	36.27	36.42	36.09	36.40	36.40	0.36%	534,795
Jul 9, 2026	36.03	36.30	35.99	36.27	36.27	0.86%	514,124
Jul 8, 2026	35.88	35.98	35.67	35.96	35.96	-0.36%	303,837
Jul 7, 2026	36.22	36.25	35.97	36.09	36.09	-0.50%	851,277
Jul 6, 2026	36.16	36.33	36.11	36.27	36.27	0.83%	663,206
Jul 2, 2026	36.10	36.30	35.74	35.97	35.97	-0.11%	373,341
Jul 1, 2026	35.99	36.21	35.87	36.01	36.01	-0.14%	406,492
Jun 30, 2026	35.80	36.13	35.79	36.06	36.06	0.73%	497,479
Jun 29, 2026	35.59	35.82	35.36	35.80	35.80	1.36%	942,317
Jun 26, 2026	35.17	35.55	35.11	35.32	35.32	-0.23%	618,589
Jun 25, 2026	35.65	35.68	35.25	35.40	35.40	0.06%	789,638
Jun 24, 2026	35.45	35.72	35.29	35.38	35.38	-0.08%	738,056
Jun 23, 2026	35.46	35.77	35.42	35.50	35.41	-1.42%	351,462
Jun 22, 2026	36.16	36.27	35.95	36.01	35.92	-0.33%	588,852
Jun 18, 2026	36.16	36.18	35.97	36.13	36.04	1.09%	680,272
Jun 17, 2026	36.23	36.27	35.66	35.74	35.65	-1.22%	1,740,480
Jun 16, 2026	36.36	36.44	36.16	36.18	36.08	-0.58%	531,199
Jun 15, 2026	36.25	36.49	36.25	36.39	36.29	1.70%	676,163
Jun 12, 2026	35.71	35.91	35.47	35.78	35.69	0.53%	875,893
Jun 11, 2026	35.12	35.68	34.94	35.59	35.50	1.77%	1,126,816
Jun 10, 2026	35.32	35.59	34.95	34.97	34.88	-1.58%	983,557
Jun 9, 2026	35.84	36.01	34.81	35.53	35.44	-0.22%	1,209,813
Jun 8, 2026	35.79	35.91	35.58	35.61	35.52	0.25%	2,276,812