Schaffer Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	18.50	18.50	18.26	18.26	18.26	0.03%	69
Oct 22, 2026	18.26	18.26	18.26	18.26	18.26	-1.27%	11
Oct 21, 2026	18.50	18.50	18.45	18.49	18.49	-0.59%	214
Oct 15, 2026	18.62	18.62	18.60	18.60	18.60	-0.27%	1,580
Oct 13, 2026	18.65	18.66	18.65	18.65	18.65	0.11%	1,242
Oct 8, 2026	19.09	19.09	18.63	18.63	18.63	-2.41%	1,926
Oct 7, 2026	19.24	19.26	19.09	19.09	19.09	-	1,317
Oct 5, 2026	19.09	19.09	19.09	19.09	19.09	-0.78%	52
Oct 2, 2026	19.25	19.25	19.24	19.24	19.24	-0.21%	519
Oct 1, 2026	19.28	19.28	19.28	19.28	19.28	3.16%	5
Sep 30, 2026	18.69	18.69	18.69	18.69	18.69	0.38%	1
Sep 29, 2026	18.62	18.62	18.62	18.62	18.62	-	1
Sep 28, 2026	18.62	18.62	18.62	18.62	18.62	-1.74%	1
Sep 25, 2026	18.95	18.95	18.95	18.95	18.95	1.77%	30
Sep 24, 2026	18.62	18.62	18.62	18.62	18.62	0.05%	1
Sep 23, 2026	18.61	18.61	18.61	18.61	18.61	0.05%	1
Sep 22, 2026	18.60	18.60	18.60	18.60	18.60	-0.59%	1
Sep 21, 2026	18.70	18.71	18.60	18.71	18.71	0.54%	2,390
Sep 18, 2026	18.61	18.61	18.61	18.61	18.61	0.05%	1
Sep 17, 2026	18.61	18.61	18.60	18.60	18.60	0.38%	83
Sep 16, 2026	18.61	18.61	18.53	18.53	18.53	-1.96%	905
Sep 15, 2026	18.90	18.90	18.90	18.90	18.90	-3.08%	500
Sep 14, 2026	18.75	19.50	18.50	19.50	19.50	3.83%	1,380
Sep 11, 2026	19.00	19.00	18.78	18.78	18.78	-1.16%	367
Sep 9, 2026	19.01	19.09	18.95	19.00	19.00	-	5,346
Sep 3, 2026	19.09	19.24	19.00	19.00	19.00	2.10%	4,148
Sep 2, 2026	19.51	19.65	19.06	19.06	18.61	-4.70%	4,725
Aug 31, 2026	20.01	20.01	20.00	20.00	19.53	-	936
Aug 27, 2026	19.99	20.00	19.99	20.00	19.53	0.50%	2,212
Aug 26, 2026	20.05	20.05	19.90	19.90	19.43	-1.00%	239
Aug 24, 2026	20.00	20.10	20.00	20.10	19.63	2.55%	2,827
Aug 20, 2026	19.61	19.61	19.60	19.60	19.14	-2.44%	435
Aug 19, 2026	19.80	20.50	19.80	20.09	19.62	3.56%	9,441
Aug 18, 2026	19.51	19.51	19.40	19.40	18.94	-0.56%	1,150
Aug 14, 2026	19.53	19.86	19.51	19.51	19.05	-0.20%	1,785
Aug 13, 2026	19.55	19.55	19.55	19.55	19.09	0.21%	1,196
Aug 11, 2026	19.50	19.52	19.50	19.51	19.05	0.05%	1,092
Aug 10, 2026	19.53	19.53	19.50	19.50	19.04	0.52%	1,363
Aug 6, 2026	19.46	19.46	19.40	19.40	18.94	-0.05%	3,013
Aug 5, 2026	19.52	19.52	19.41	19.41	18.95	0.05%	623
Aug 4, 2026	19.45	19.45	19.40	19.40	18.94	-	970
Aug 3, 2026	19.40	19.40	19.40	19.40	18.94	-1.02%	292
Jul 31, 2026	19.51	19.61	19.51	19.60	19.14	0.41%	2,763
Jul 30, 2026	19.52	19.52	19.52	19.52	19.06	-	1
Jul 29, 2026	19.20	19.52	19.20	19.52	19.06	2.41%	1,422
Jul 28, 2026	19.40	19.40	19.06	19.06	18.61	-0.99%	2,045
Jul 24, 2026	19.25	19.26	19.25	19.25	18.80	-	292
Jul 23, 2026	19.25	19.25	19.25	19.25	18.80	-	45
Jul 22, 2026	19.35	19.37	19.25	19.25	18.80	4.05%	458
Jul 21, 2026	18.70	18.70	18.50	18.50	18.06	-0.54%	3,904