SCHM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	35.61	35.79	35.41	35.71	35.71	-0.03%	831,841
Jun 2, 2026	35.33	35.76	35.31	35.72	35.72	1.08%	903,555
Jun 1, 2026	35.16	35.48	35.08	35.34	35.34	0.03%	814,461
May 29, 2026	35.27	35.34	35.11	35.33	35.33	0.11%	938,730
May 28, 2026	35.10	35.44	34.93	35.29	35.29	0.40%	1,839,107
May 27, 2026	35.34	35.37	35.10	35.15	35.15	-0.14%	956,170
May 26, 2026	35.07	35.28	34.93	35.20	35.20	1.35%	754,908
May 22, 2026	34.70	34.85	34.59	34.73	34.73	0.49%	714,645
May 21, 2026	34.02	34.63	33.85	34.56	34.56	1.11%	1,982,899
May 20, 2026	33.81	34.22	33.56	34.18	34.18	1.88%	3,894,692
May 19, 2026	33.60	33.78	33.32	33.55	33.55	-0.71%	4,375,851
May 18, 2026	34.07	34.11	33.60	33.79	33.79	-0.47%	1,151,756
May 15, 2026	34.19	34.19	33.91	33.95	33.95	-1.74%	1,105,187
May 14, 2026	34.55	34.69	34.40	34.55	34.55	0.23%	766,517
May 13, 2026	34.69	34.69	34.23	34.47	34.47	-0.12%	765,195
May 12, 2026	34.67	34.67	34.06	34.51	34.51	-0.89%	1,198,464
May 11, 2026	34.86	34.96	34.77	34.82	34.82	0.23%	799,993
May 8, 2026	34.68	34.75	34.46	34.74	34.74	1.22%	888,016
May 7, 2026	35.00	35.03	34.22	34.32	34.32	-1.86%	1,236,076
May 6, 2026	34.84	35.04	34.64	34.97	34.97	1.57%	962,748
May 5, 2026	34.16	34.50	34.08	34.43	34.43	1.50%	926,199
May 4, 2026	34.05	34.23	33.77	33.92	33.92	-0.38%	1,291,548
May 1, 2026	34.05	34.14	33.90	34.05	34.05	0.29%	1,300,787
Apr 30, 2026	33.51	33.99	33.49	33.95	33.95	1.86%	796,400
Apr 29, 2026	33.49	33.55	33.20	33.33	33.33	0.03%	1,511,710
Apr 28, 2026	33.69	33.72	33.18	33.32	33.32	-1.24%	969,290
Apr 27, 2026	33.72	33.87	33.56	33.74	33.74	0.21%	874,076
Apr 24, 2026	33.74	33.81	33.48	33.67	33.67	0.06%	920,325
Apr 23, 2026	33.73	33.84	33.25	33.65	33.65	-0.36%	909,607
Apr 22, 2026	34.06	34.07	33.61	33.77	33.77	0.30%	1,118,566
Apr 21, 2026	34.04	34.21	33.62	33.67	33.67	-0.77%	1,087,080
Apr 20, 2026	33.66	33.96	33.63	33.93	33.93	0.50%	801,571
Apr 17, 2026	33.50	33.95	33.45	33.76	33.76	1.72%	972,793
Apr 16, 2026	33.09	33.28	33.04	33.19	33.19	0.58%	781,058
Apr 15, 2026	33.12	33.18	32.87	33.00	33.00	-0.30%	836,249
Apr 14, 2026	33.07	33.16	32.89	33.10	33.10	0.64%	615,512
Apr 13, 2026	32.32	32.90	32.31	32.89	32.89	1.54%	863,199
Apr 10, 2026	32.60	32.60	32.35	32.39	32.39	-0.28%	938,309
Apr 9, 2026	32.35	32.60	32.27	32.48	32.48	0.09%	1,102,752
Apr 8, 2026	32.40	32.62	32.22	32.45	32.45	3.15%	1,254,856
Apr 7, 2026	31.37	31.63	31.22	31.46	31.46	-0.03%	1,570,087
Apr 6, 2026	31.39	31.51	31.19	31.47	31.47	0.25%	1,671,775
Apr 2, 2026	30.72	31.65	30.67	31.39	31.39	0.45%	3,561,589
Apr 1, 2026	31.18	31.50	31.18	31.25	31.25	0.94%	2,438,038
Mar 31, 2026	30.39	31.09	30.30	30.96	30.96	3.30%	2,125,401
Mar 30, 2026	30.64	30.64	29.84	29.97	29.97	-1.12%	1,392,347
Mar 27, 2026	30.68	30.75	30.23	30.31	30.31	-1.49%	1,117,875
Mar 26, 2026	31.04	31.36	30.76	30.77	30.77	-1.91%	1,461,363
Mar 25, 2026	31.41	31.54	31.04	31.37	31.37	0.76%	1,088,519
Mar 24, 2026	30.75	31.38	30.71	31.21	31.13	0.81%	1,316,358