Schaffer Corporation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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	1.27%	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