Schaffer Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	19.45	19.45	19.40	19.40	19.40	-	970
Aug 3, 2026	19.40	19.40	19.40	19.40	19.40	-1.02%	292
Jul 31, 2026	19.51	19.61	19.51	19.60	19.60	0.41%	2,763
Jul 30, 2026	19.52	19.52	19.52	19.52	19.52	-	1
Jul 29, 2026	19.20	19.52	19.20	19.52	19.52	2.41%	1,422
Jul 28, 2026	19.40	19.40	19.06	19.06	19.06	-0.99%	2,045
Jul 24, 2026	19.25	19.26	19.25	19.25	19.25	-	292
Jul 23, 2026	19.25	19.25	19.25	19.25	19.25	-	45
Jul 22, 2026	19.35	19.37	19.25	19.25	19.25	4.05%	458
Jul 21, 2026	18.70	18.70	18.50	18.50	18.50	-0.54%	3,904
Jul 15, 2026	18.65	18.65	18.60	18.60	18.60	-0.16%	168
Jul 13, 2026	18.74	18.74	18.52	18.63	18.63	-2.97%	1,526
Jul 10, 2026	19.29	19.29	19.20	19.20	19.20	-	23,500
Jul 9, 2026	19.40	19.49	19.20	19.20	19.20	-	2,845
Jul 8, 2026	19.15	19.20	19.15	19.20	19.20	0.26%	27,544
Jul 7, 2026	19.15	19.19	19.14	19.15	19.15	-	20,072
Jul 6, 2026	19.15	19.20	19.14	19.15	19.15	0.52%	42,209
Jul 3, 2026	19.05	19.05	19.05	19.05	19.05	-0.52%	1,107
Jun 29, 2026	19.13	19.15	19.13	19.15	19.15	3.18%	5,168
Jun 26, 2026	18.60	18.60	18.56	18.56	18.56	-	255
Jun 24, 2026	18.55	18.56	18.55	18.56	18.56	0.05%	233
Jun 23, 2026	18.66	18.66	18.50	18.55	18.55	-0.11%	3,410
Jun 16, 2026	18.99	18.99	18.57	18.57	18.57	-1.54%	223
Jun 15, 2026	18.57	18.86	18.56	18.86	18.86	-0.05%	997
Jun 12, 2026	18.88	18.88	18.87	18.87	18.87	2.55%	21
Jun 11, 2026	18.67	18.67	18.30	18.40	18.40	1.49%	559
Jun 10, 2026	18.13	18.13	18.13	18.13	18.13	0.28%	32
Jun 9, 2026	18.65	18.65	17.76	18.08	18.08	-2.80%	14,393
Jun 5, 2026	19.13	19.13	18.60	18.60	18.60	-1.85%	1,921
Jun 4, 2026	19.08	19.14	18.95	18.95	18.95	-0.16%	9,883
Jun 3, 2026	18.60	18.98	18.60	18.98	18.98	-0.63%	4,324
Jun 2, 2026	19.10	19.10	19.10	19.10	19.10	0.47%	1
May 27, 2026	19.18	19.18	18.98	19.01	19.01	0.69%	172
May 26, 2026	18.61	18.88	18.60	18.88	18.88	1.89%	2,068
May 22, 2026	19.10	19.10	18.52	18.53	18.53	-1.44%	121
May 21, 2026	18.80	18.80	18.80	18.80	18.80	-	1
May 20, 2026	18.80	18.80	18.80	18.80	18.80	-1.05%	47
May 19, 2026	19.00	19.00	19.00	19.00	19.00	2.70%	14
May 18, 2026	18.52	18.69	18.50	18.50	18.50	-0.54%	5,304
May 15, 2026	18.60	18.60	18.60	18.60	18.60	3.33%	500
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 4, 2026	19.16	19.16	19.00	19.00	19.00	-1.30%	14
Apr 30, 2026	19.25	19.25	19.25	19.25	19.25	-	298
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 20, 2026	19.02	19.02	18.60	18.96	18.96	0.16%	2,210