Schaffer Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	18.60	18.60	18.60	18.60	18.60	3.33%	500
May 14, 2026	18.00	18.00	18.00	18.00	18.00	-	-
May 13, 2026	18.00	18.00	18.00	18.00	18.00	-	-
May 12, 2026	18.60	18.60	18.00	18.00	18.00	-4.26%	566
May 11, 2026	18.80	18.80	18.80	18.80	18.80	-	20
May 8, 2026	19.09	19.09	18.80	18.80	18.80	-1.05%	1,347
May 7, 2026	19.00	19.00	19.00	19.00	19.00	-	-
May 6, 2026	19.00	19.00	19.00	19.00	19.00	-	-
May 5, 2026	19.00	19.00	19.00	19.00	19.00	-	-
May 4, 2026	19.16	19.16	19.00	19.00	19.00	-1.30%	14
May 1, 2026	19.25	19.25	19.25	19.25	19.25	-	-
Apr 30, 2026	19.25	19.25	19.25	19.25	19.25	-	298
Apr 29, 2026	19.25	19.25	19.25	19.25	19.25	-	-
Apr 28, 2026	19.25	19.25	19.25	19.25	19.25	-	-
Apr 27, 2026	19.15	19.25	19.15	19.25	19.25	-0.26%	98
Apr 24, 2026	19.30	19.30	19.30	19.30	19.30	-	2
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 21, 2026	18.96	18.96	18.96	18.96	18.96	-	-
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%	934
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	-	50
Apr 9, 2026	19.24	19.48	19.24	19.48	19.48	-	251
Apr 8, 2026	19.00	19.48	19.00	19.48	19.48	6.68%	1,549
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%	5,044
Mar 30, 2026	18.75	18.75	18.50	18.65	18.65	-	6,685
Mar 29, 2026	18.75	18.75	18.50	18.65	18.65	0.43%	6,685
Mar 27, 2026	18.57	18.57	18.57	18.57	18.57	-	-
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%	350
Mar 24, 2026	18.91	18.91	18.91	18.91	18.91	-0.73%	333
Mar 23, 2026	19.00	19.05	18.91	19.05	19.05	0.74%	1,531
Mar 20, 2026	18.91	18.91	18.91	18.91	18.91	-	-
Mar 19, 2026	19.39	19.39	18.88	18.91	18.91	-2.48%	5,885
Mar 18, 2026	19.39	19.39	19.39	19.39	19.39	-	-
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 12, 2026	19.68	19.68	19.68	19.68	19.68	-	-
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	19.77	19.77	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