SCHQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 17, 2025	31.46	31.47	31.33	31.38	31.38	0.10%	207,843
Jan 16, 2025	31.20	31.44	31.08	31.35	31.35	0.42%	220,085
Jan 15, 2025	31.22	31.30	31.11	31.22	31.22	1.63%	599,282
Jan 14, 2025	30.70	30.74	30.59	30.72	30.72	-0.10%	169,987
Jan 13, 2025	30.82	30.84	30.65	30.75	30.75	-0.23%	274,838
Jan 10, 2025	30.78	30.94	30.73	30.82	30.82	-0.64%	327,723
Jan 8, 2025	30.83	31.08	30.81	31.02	31.02	0.06%	244,966
Jan 7, 2025	31.22	31.26	30.95	31.00	31.00	-0.99%	322,606
Jan 6, 2025	31.34	31.41	31.24	31.31	31.31	-0.35%	399,632
Jan 3, 2025	31.57	31.63	31.41	31.42	31.42	-0.29%	223,785
Jan 2, 2025	31.59	31.70	31.41	31.51	31.51	0.25%	250,397
Dec 31, 2024	31.69	31.74	31.43	31.43	31.43	-0.54%	484,807
Dec 30, 2024	31.59	31.65	31.54	31.60	31.60	0.86%	712,345
Dec 27, 2024	31.45	31.54	31.33	31.33	31.33	-0.70%	446,996
Dec 26, 2024	31.36	31.60	31.35	31.55	31.55	-0.03%	305,340
Dec 24, 2024	31.31	31.58	31.30	31.56	31.56	0.29%	259,184
Dec 23, 2024	31.67	31.69	31.44	31.47	31.47	-0.76%	276,594
Dec 20, 2024	31.79	31.91	31.71	31.71	31.71	-	219,738
Dec 19, 2024	31.74	31.83	31.55	31.71	31.60	-1.25%	885,547
Dec 18, 2024	32.36	32.49	32.07	32.11	31.99	-1.11%	604,803
Dec 17, 2024	32.44	32.58	32.42	32.47	32.35	0.19%	178,033
Dec 16, 2024	32.47	32.47	32.29	32.41	32.29	0.19%	622,196
Dec 13, 2024	32.55	32.56	32.31	32.35	32.23	-0.95%	183,727
Dec 12, 2024	32.82	32.86	32.63	32.66	32.54	-1.03%	219,944
Dec 11, 2024	33.28	33.34	32.96	33.00	32.88	-0.84%	246,594
Dec 10, 2024	33.25	33.34	33.22	33.28	33.16	-0.39%	196,674
Dec 9, 2024	33.56	33.58	33.40	33.41	33.29	-0.80%	498,961
Dec 6, 2024	33.81	33.84	33.58	33.68	33.56	0.18%	247,684
Dec 5, 2024	33.45	33.67	33.44	33.62	33.50	0.09%	130,165
Dec 4, 2024	33.10	33.61	33.09	33.59	33.47	1.02%	155,139
Dec 3, 2024	33.54	33.56	33.23	33.25	33.13	-0.78%	287,499
Dec 2, 2024	33.41	33.59	33.24	33.51	33.39	-0.03%	265,077
Nov 29, 2024	33.50	33.56	33.41	33.52	33.28	0.78%	136,645
Nov 27, 2024	33.27	33.37	33.15	33.26	33.03	0.67%	137,767
Nov 26, 2024	32.97	33.05	32.86	33.04	32.81	-0.30%	294,909
Nov 25, 2024	32.98	33.17	32.92	33.14	32.91	2.28%	616,721
Nov 22, 2024	32.44	32.50	32.33	32.40	32.17	0.06%	391,826
Nov 21, 2024	32.43	32.55	32.28	32.38	32.15	-0.12%	216,303
Nov 20, 2024	32.34	32.55	32.32	32.42	32.19	-0.28%	826,462
Nov 19, 2024	32.56	32.63	32.49	32.51	32.28	0.43%	123,977
Nov 18, 2024	32.17	32.46	32.10	32.37	32.14	0.19%	258,141
Nov 15, 2024	32.23	32.47	32.09	32.31	32.08	-0.22%	229,414
Nov 14, 2024	32.45	32.60	32.35	32.38	32.15	0.50%	301,356
Nov 13, 2024	32.74	32.74	32.18	32.22	31.99	-0.71%	391,664
Nov 12, 2024	32.68	32.84	32.40	32.45	32.22	-1.46%	420,154
Nov 11, 2024	32.96	32.99	32.78	32.93	32.70	-0.39%	337,009
Nov 8, 2024	32.91	33.09	32.86	33.06	32.83	1.16%	254,781
Nov 7, 2024	32.49	32.78	32.45	32.68	32.45	1.11%	310,923
Nov 6, 2024	32.11	32.45	32.10	32.32	32.09	-2.33%	434,796
Nov 5, 2024	32.89	33.15	32.74	33.09	32.86	0.42%	285,924
Nov 4, 2024	32.98	33.06	32.77	32.95	32.72	1.42%	252,289
Nov 1, 2024	32.96	33.05	32.48	32.49	32.26	-1.78%	474,722
Oct 31, 2024	32.97	33.20	32.87	33.08	32.71	0.18%	224,031
Oct 30, 2024	33.20	33.34	32.98	33.02	32.65	0.24%	171,014
Oct 29, 2024	32.66	32.95	32.60	32.94	32.57	0.12%	345,792
Oct 28, 2024	33.04	33.05	32.77	32.90	32.53	-0.33%	206,314
Oct 25, 2024	33.28	33.29	32.97	33.01	32.64	-0.51%	261,935
Oct 24, 2024	33.04	33.28	32.96	33.18	32.81	0.55%	179,778
Oct 23, 2024	32.91	33.09	32.86	33.00	32.63	-0.27%	462,946
Oct 22, 2024	33.19	33.22	33.01	33.09	32.72	0.03%	217,744
Oct 21, 2024	33.31	33.34	33.07	33.08	32.71	-1.58%	383,193
Oct 18, 2024	33.66	33.72	33.60	33.61	33.23	0.09%	141,413
Oct 17, 2024	33.73	33.76	33.54	33.58	33.21	-1.38%	721,698
Oct 16, 2024	34.08	34.16	34.00	34.05	33.67	0.29%	1,133,011
Oct 15, 2024	33.79	33.96	33.76	33.95	33.57	1.22%	631,883
Oct 14, 2024	33.32	33.54	33.30	33.54	33.17	-0.03%	206,025
Oct 11, 2024	33.41	33.67	33.41	33.55	33.18	-0.36%	1,606,585
Oct 10, 2024	33.59	33.67	33.46	33.67	33.29	-0.41%	1,370,511
Oct 9, 2024	33.84	33.92	33.70	33.81	33.43	-0.41%	410,934
Oct 8, 2024	33.76	33.96	33.76	33.95	33.57	0.06%	220,547
Oct 7, 2024	33.96	34.05	33.89	33.93	33.55	-0.64%	426,352
Oct 4, 2024	34.11	34.28	34.11	34.15	33.77	-1.21%	376,700
Oct 3, 2024	34.75	34.79	34.56	34.57	34.18	-0.86%	401,389
Oct 2, 2024	34.73	34.88	34.66	34.87	34.48	-0.74%	471,490
Oct 1, 2024	35.21	35.38	35.08	35.13	34.74	0.40%	371,950
Sep 30, 2024	35.18	35.19	34.93	34.99	34.49	-0.46%	347,205
Sep 27, 2024	35.13	35.21	35.04	35.15	34.65	0.54%	422,083
Sep 26, 2024	34.97	35.03	34.77	34.96	34.46	0.20%	225,384
Sep 25, 2024	35.03	35.04	34.89	34.89	34.39	-0.82%	367,596
Sep 24, 2024	34.94	35.23	34.90	35.18	34.68	0.06%	423,396
Sep 23, 2024	35.09	35.29	34.94	35.16	34.66	-0.34%	646,001
Sep 20, 2024	35.23	35.34	35.16	35.28	34.78	-0.14%	616,602
Sep 19, 2024	35.21	35.33	35.16	35.33	34.82	-0.28%	342,420
Sep 18, 2024	35.63	35.78	35.40	35.43	34.92	-1.14%	903,681
Sep 17, 2024	36.02	36.07	35.79	35.84	35.33	-0.39%	299,906
Sep 16, 2024	35.75	36.00	35.70	35.98	35.47	0.84%	518,961
Sep 13, 2024	35.69	35.75	35.56	35.68	35.17	0.25%	237,671
Sep 12, 2024	35.67	35.71	35.44	35.59	35.08	-0.36%	231,936
Sep 11, 2024	35.69	35.94	35.65	35.72	35.21	-0.08%	347,790
Sep 10, 2024	35.50	35.83	35.48	35.75	35.24	0.68%	213,076
Sep 9, 2024	35.34	35.57	35.25	35.51	35.00	0.34%	232,416
Sep 6, 2024	35.37	35.76	35.25	35.39	34.88	0.06%	495,522
Sep 5, 2024	35.30	35.40	35.13	35.37	34.86	0.48%	236,415
Sep 4, 2024	34.83	35.21	34.83	35.20	34.70	1.09%	286,736
Sep 3, 2024	34.75	34.89	34.70	34.82	34.32	1.10%	267,572
Aug 30, 2024	34.77	34.87	34.40	34.44	33.83	-0.81%	264,987
Aug 29, 2024	34.68	34.77	34.61	34.72	34.11	-0.37%	288,908
Aug 28, 2024	34.90	34.95	34.81	34.85	34.23	-0.06%	174,574
Aug 27, 2024	34.73	34.93	34.70	34.87	34.25	-0.23%	341,142
Aug 26, 2024	35.12	35.12	34.92	34.95	34.33	-0.20%	877,942