SCHR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	24.41	24.51	24.40	24.49	24.49	0.37%	2,815,078
Feb 20, 2025	24.38	24.41	24.38	24.40	24.40	0.12%	1,035,386
Feb 19, 2025	24.32	24.37	24.32	24.37	24.37	0.16%	1,322,003
Feb 18, 2025	24.35	24.38	24.32	24.33	24.33	-0.25%	1,392,910
Feb 14, 2025	24.41	24.44	24.39	24.39	24.39	0.29%	1,347,389
Feb 13, 2025	24.29	24.34	24.29	24.32	24.32	0.41%	1,041,662
Feb 12, 2025	24.22	24.23	24.19	24.22	24.22	-0.49%	1,471,046
Feb 11, 2025	24.34	24.35	24.32	24.34	24.34	-0.08%	1,086,852
Feb 10, 2025	24.38	24.41	24.35	24.36	24.36	-	1,295,735
Feb 7, 2025	24.38	24.39	24.34	24.36	24.36	-0.25%	1,352,550
Feb 6, 2025	24.43	24.45	24.41	24.42	24.42	-0.16%	1,404,795
Feb 5, 2025	24.42	24.49	24.42	24.46	24.46	0.41%	1,251,188
Feb 4, 2025	24.30	24.39	24.30	24.36	24.36	0.12%	1,712,956
Feb 3, 2025	24.35	24.41	24.30	24.33	24.33	-0.33%	2,517,115
Jan 31, 2025	24.45	24.47	24.38	24.41	24.32	-0.12%	2,168,424
Jan 30, 2025	24.43	24.46	24.42	24.44	24.35	0.21%	1,569,896
Jan 29, 2025	24.44	24.45	24.35	24.39	24.30	-0.08%	1,381,859
Jan 28, 2025	24.38	24.42	24.36	24.41	24.32	-	2,581,807
Jan 27, 2025	24.41	24.43	24.37	24.41	24.32	0.41%	1,531,297
Jan 24, 2025	24.27	24.33	24.27	24.31	24.22	0.21%	1,517,773
Jan 23, 2025	24.25	24.28	24.24	24.26	24.17	-0.08%	1,886,594
Jan 22, 2025	24.33	24.33	24.28	24.28	24.19	-0.21%	2,659,421
Jan 21, 2025	24.33	24.35	24.31	24.33	24.24	0.12%	1,751,077
Jan 17, 2025	24.32	24.32	24.28	24.30	24.21	0.04%	1,510,955
Jan 16, 2025	24.23	24.32	24.21	24.29	24.20	0.21%	1,386,906
Jan 15, 2025	24.23	24.26	24.21	24.24	24.15	0.75%	1,361,436
Jan 14, 2025	24.06	24.08	24.05	24.06	23.97	0.04%	1,655,571
Jan 13, 2025	24.08	24.08	24.04	24.05	23.96	-0.08%	2,410,567
Jan 10, 2025	24.13	24.15	24.07	24.07	23.98	-0.66%	2,546,227
Jan 8, 2025	24.18	24.23	24.17	24.23	24.14	0.17%	1,392,896
Jan 7, 2025	24.23	24.25	24.17	24.19	24.10	-0.29%	1,626,663
Jan 6, 2025	24.25	24.26	24.22	24.26	24.17	0.04%	1,777,629
Jan 3, 2025	24.31	24.32	24.25	24.25	24.16	-0.12%	1,837,377
Jan 2, 2025	24.31	24.33	24.25	24.28	24.19	-0.04%	2,514,251
Dec 31, 2024	24.32	24.34	24.26	24.29	24.20	-0.08%	1,623,190
Dec 30, 2024	24.28	24.31	24.27	24.31	24.22	0.41%	2,873,426
Dec 27, 2024	24.22	24.29	24.19	24.21	24.12	-0.04%	3,157,062
Dec 26, 2024	24.16	24.23	24.15	24.22	24.13	0.04%	1,687,829
Dec 24, 2024	24.17	24.21	24.16	24.21	24.12	0.08%	2,336,496
Dec 23, 2024	24.26	24.26	24.19	24.19	24.10	-0.33%	3,026,303
Dec 20, 2024	24.31	24.32	24.26	24.27	24.18	-	2,808,358
Dec 19, 2024	24.29	24.32	24.25	24.27	24.11	-0.25%	7,012,727
Dec 18, 2024	24.47	24.50	24.31	24.33	24.17	-0.53%	5,097,746
Dec 17, 2024	24.45	24.49	24.45	24.46	24.30	-0.04%	2,213,388
Dec 16, 2024	24.49	24.50	24.45	24.47	24.31	-0.04%	2,522,350
Dec 13, 2024	24.52	24.52	24.45	24.48	24.32	-0.24%	1,868,465
Dec 12, 2024	24.58	24.60	24.53	24.54	24.38	-0.24%	1,713,296
Dec 11, 2024	24.66	24.68	24.58	24.60	24.44	-0.20%	1,759,890
Dec 10, 2024	24.63	24.65	24.61	24.65	24.48	-0.08%	1,163,015
Dec 9, 2024	24.69	24.70	24.66	24.67	24.50	-0.24%	1,490,254
Dec 6, 2024	24.73	24.74	24.68	24.73	24.56	0.28%	2,403,687
Dec 5, 2024	24.60	24.66	24.60	24.66	24.49	-	1,758,614
Dec 4, 2024	24.55	24.66	24.54	24.66	24.49	0.24%	3,204,757
Dec 3, 2024	24.66	24.66	24.58	24.60	24.44	-0.16%	6,000,715
Dec 2, 2024	24.57	24.65	24.56	24.64	24.47	-0.24%	1,999,332
Nov 29, 2024	24.70	24.71	24.68	24.70	24.46	0.28%	1,351,934
Nov 27, 2024	24.65	24.66	24.61	24.63	24.39	0.29%	2,241,991
Nov 26, 2024	24.57	24.57	24.53	24.56	24.32	-0.16%	1,403,826
Nov 25, 2024	24.57	24.60	24.54	24.60	24.36	0.70%	1,935,136
Nov 22, 2024	24.44	24.45	24.42	24.43	24.19	-	2,576,895
Nov 21, 2024	24.46	24.49	24.40	24.43	24.19	-0.04%	1,201,895
Nov 20, 2024	24.43	24.47	24.42	24.44	24.20	-0.08%	1,694,400
Nov 19, 2024	24.49	24.49	24.46	24.46	24.22	0.12%	1,677,269
Nov 18, 2024	24.40	24.44	24.37	24.43	24.19	0.16%	1,886,806
Nov 15, 2024	24.34	24.45	24.30	24.39	24.15	0.08%	1,892,030
Nov 14, 2024	24.41	24.45	24.35	24.37	24.13	-0.08%	1,680,942
Nov 13, 2024	24.46	24.47	24.37	24.39	24.15	0.08%	1,389,389
Nov 12, 2024	24.40	24.44	24.36	24.37	24.13	-0.37%	2,113,173
Nov 11, 2024	24.47	24.47	24.44	24.46	24.22	-0.24%	1,283,299
Nov 8, 2024	24.54	24.58	24.50	24.52	24.28	-	1,636,191
Nov 7, 2024	24.45	24.54	24.44	24.52	24.28	0.62%	1,827,495
Nov 6, 2024	24.35	24.43	24.34	24.37	24.13	-0.69%	2,687,940
Nov 5, 2024	24.52	24.55	24.45	24.54	24.30	-	1,750,522
Nov 4, 2024	24.56	24.58	24.50	24.54	24.30	0.33%	1,272,965
Nov 1, 2024	24.58	24.59	24.44	24.46	24.22	-0.65%	3,581,692
Oct 31, 2024	24.59	24.65	24.56	24.62	24.30	-0.04%	1,031,269
Oct 30, 2024	24.69	24.74	24.62	24.63	24.31	-0.20%	1,110,791
Oct 29, 2024	24.60	24.68	24.58	24.68	24.36	0.08%	3,615,785
Oct 28, 2024	24.71	24.71	24.63	24.66	24.34	-0.16%	1,973,148
Oct 25, 2024	24.78	24.78	24.69	24.70	24.38	-0.16%	885,201
Oct 24, 2024	24.72	24.77	24.71	24.74	24.42	0.16%	1,269,391
Oct 23, 2024	24.70	24.72	24.68	24.70	24.38	-0.20%	3,544,040
Oct 22, 2024	24.78	24.80	24.74	24.75	24.43	-0.12%	1,603,963
Oct 21, 2024	24.84	24.85	24.77	24.78	24.45	-0.44%	1,057,127
Oct 18, 2024	24.90	24.91	24.88	24.89	24.56	0.12%	2,496,077
Oct 17, 2024	24.88	24.88	24.85	24.86	24.53	-0.36%	840,724
Oct 16, 2024	24.95	24.97	24.93	24.95	24.62	0.12%	1,640,548
Oct 15, 2024	24.91	24.93	24.89	24.92	24.59	0.36%	1,153,112
Oct 14, 2024	24.81	24.84	24.80	24.83	24.50	-0.20%	526,421
Oct 11, 2024	24.85	24.89	24.84	24.88	24.55	0.08%	823,107
Oct 10, 2024	24.85	24.87	24.80	24.86	24.53	0.04%	2,573,802
Oct 9, 2024	24.88	24.89	24.84	24.85	24.52	-0.24%	1,856,196
Oct 8, 2024	24.88	24.91	24.87	24.91	24.58	0.08%	1,026,792
Oct 7, 2024	24.89	24.91	24.88	24.89	24.56	-0.28%	1,198,402
Oct 4, 2024	24.99	25.03	24.95	24.96	24.63	-0.79%	1,552,716
Oct 3, 2024	25.21	25.21	25.15	25.16	24.83	-0.36%	1,481,774
Oct 2, 2024	25.23	25.26	25.21	25.25	24.92	-0.16%	1,813,958
Oct 1, 2024	25.29	25.34	25.27	25.29	24.96	-0.04%	3,193,044
Sep 30, 2024	25.35	25.35	25.27	25.30	24.90	-0.24%	2,227,584
Sep 27, 2024	25.33	25.38	25.32	25.36	24.96	0.28%	1,680,232