Schaffer Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 15, 2026	18.65	18.65	18.60	18.60	18.16	-0.16%	168
Jul 13, 2026	18.74	18.74	18.52	18.63	18.19	-2.97%	1,526
Jul 10, 2026	19.29	19.29	19.20	19.20	18.75	-	23,500
Jul 9, 2026	19.40	19.49	19.20	19.20	18.75	-	2,845
Jul 8, 2026	19.15	19.20	19.15	19.20	18.75	0.26%	27,544
Jul 7, 2026	19.15	19.19	19.14	19.15	18.70	-	20,072
Jul 6, 2026	19.15	19.20	19.14	19.15	18.70	0.52%	42,209
Jul 3, 2026	19.05	19.05	19.05	19.05	18.60	-0.52%	1,107
Jun 29, 2026	19.13	19.15	19.13	19.15	18.70	3.18%	5,168
Jun 26, 2026	18.60	18.60	18.56	18.56	18.12	-	255
Jun 24, 2026	18.55	18.56	18.55	18.56	18.12	0.05%	233
Jun 23, 2026	18.66	18.66	18.50	18.55	18.11	-0.11%	3,410
Jun 16, 2026	18.99	18.99	18.57	18.57	18.13	-1.54%	223
Jun 15, 2026	18.57	18.86	18.56	18.86	18.41	-0.05%	997
Jun 12, 2026	18.88	18.88	18.87	18.87	18.42	2.55%	21
Jun 11, 2026	18.67	18.67	18.30	18.40	17.97	1.49%	559
Jun 10, 2026	18.13	18.13	18.13	18.13	17.70	0.28%	32
Jun 9, 2026	18.65	18.65	17.76	18.08	17.65	-2.80%	14,393
Jun 5, 2026	19.13	19.13	18.60	18.60	18.16	-1.85%	1,921
Jun 4, 2026	19.08	19.14	18.95	18.95	18.50	-0.16%	9,883
Jun 3, 2026	18.60	18.98	18.60	18.98	18.53	-0.63%	4,324