Schaffer Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	19.30	19.30	19.30	19.30	19.30	-	129
Apr 22, 2026	19.20	19.30	19.20	19.30	19.30	1.79%	1,296
Apr 20, 2026	19.02	19.02	18.60	18.96	18.96	0.16%	2,210
Apr 17, 2026	18.61	18.93	18.60	18.93	18.93	1.66%	2,144
Apr 16, 2026	18.91	18.91	18.45	18.62	18.62	0.49%	1,659
Apr 15, 2026	19.00	19.00	18.53	18.53	18.53	-4.44%	1,019
Apr 14, 2026	18.82	19.46	18.82	19.39	19.39	3.08%	574
Apr 13, 2026	19.49	19.49	18.81	18.81	18.81	-3.44%	934
Apr 10, 2026	19.48	19.48	19.48	19.48	19.48	-	25
Apr 9, 2026	19.24	19.48	19.24	19.48	19.48	-	50
Apr 8, 2026	19.00	19.48	19.00	19.48	19.48	6.68%	251
Apr 7, 2026	18.50	18.50	18.26	18.26	18.26	-1.30%	1,549
Apr 2, 2026	18.59	18.59	18.50	18.50	18.50	-	341
Apr 1, 2026	18.51	18.51	18.33	18.50	18.50	-	5,044
Mar 31, 2026	18.70	18.75	18.50	18.50	18.50	-0.80%	1,650
Mar 30, 2026	18.75	18.75	18.50	18.65	18.65	0.43%	6,685
Mar 26, 2026	19.00	19.00	18.57	18.57	18.57	2.09%	350
Mar 25, 2026	18.85	19.25	18.19	18.19	18.19	-3.81%	333
Mar 24, 2026	18.91	18.91	18.91	18.91	18.91	-0.73%	46
Mar 23, 2026	19.00	19.05	18.91	19.05	19.05	0.74%	1,531
Mar 19, 2026	19.39	19.39	18.88	18.91	18.91	-2.48%	5,885
Mar 17, 2026	19.40	19.40	19.39	19.39	19.39	-0.51%	588
Mar 16, 2026	19.52	19.52	19.38	19.49	19.49	-0.05%	154
Mar 13, 2026	19.71	19.71	19.50	19.50	19.50	-0.91%	315
Mar 11, 2026	19.43	19.68	19.39	19.68	19.68	1.76%	1,395
Mar 10, 2026	19.72	19.72	19.34	19.34	19.34	-0.82%	501
Mar 9, 2026	19.78	19.78	19.50	19.50	19.50	-1.52%	643
Mar 6, 2026	19.94	19.94	19.80	19.80	19.80	-0.50%	1,076
Mar 5, 2026	19.95	20.00	19.90	19.90	19.90	-1.00%	700
Mar 4, 2026	20.45	20.45	20.02	20.10	19.65	-1.71%	10,160
Mar 3, 2026	20.30	20.45	20.30	20.45	19.99	1.74%	6,331
Mar 2, 2026	20.10	20.10	20.10	20.10	19.65	0.25%	3
Feb 27, 2026	20.15	20.15	20.04	20.05	19.60	-0.37%	285
Feb 26, 2026	20.30	20.30	20.00	20.13	19.67	-0.81%	2,733
Feb 25, 2026	20.05	20.29	20.00	20.29	19.84	1.20%	5,556
Feb 24, 2026	20.20	20.20	20.04	20.05	19.60	-0.74%	918
Feb 23, 2026	20.20	20.20	20.20	20.20	19.75	0.50%	70
Feb 20, 2026	20.30	20.30	20.08	20.10	19.65	0.55%	2,662
Feb 19, 2026	19.95	20.05	19.95	19.99	19.54	0.20%	6,239
Feb 18, 2026	19.60	19.95	19.60	19.95	19.50	1.68%	71
Feb 17, 2026	19.62	19.62	19.61	19.62	19.18	-1.90%	480
Feb 16, 2026	19.85	20.00	19.85	20.00	19.55	0.91%	2,235
Feb 13, 2026	19.94	19.94	19.48	19.82	19.38	1.12%	3,333
Feb 12, 2026	19.75	19.75	19.60	19.60	19.16	-1.56%	1,664
Feb 11, 2026	20.00	20.10	19.91	19.91	19.46	0.56%	3,346
Feb 9, 2026	19.72	19.81	19.70	19.80	19.36	-0.25%	1,921
Feb 6, 2026	20.02	20.02	19.85	19.85	19.41	-2.70%	3,651
Feb 5, 2026	20.40	20.40	20.40	20.40	19.94	0.99%	1,075
Feb 4, 2026	20.20	20.20	20.20	20.20	19.75	0.90%	175
Feb 3, 2026	20.02	20.02	20.02	20.02	19.57	-1.33%	300