Schwager Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	3.09	3.27	3.09	3.18	3.18	5.85%	20,435,558
Jun 25, 2026	2.99	3.00	2.99	3.01	3.01	0.47%	3,081,129
Jun 24, 2026	2.99	2.99	2.99	2.99	2.99	-	390,829
Jun 23, 2026	3.00	3.00	2.98	2.99	2.99	-0.40%	6,951,834
Jun 22, 2026	3.01	3.02	3.00	3.01	3.01	0.17%	3,340,883
Jun 19, 2026	3.00	3.00	3.00	3.00	3.00	0.13%	2,964,545
Jun 18, 2026	3.00	3.00	3.00	3.00	3.00	-	1,642,359
Jun 17, 2026	3.00	3.00	2.99	3.00	3.00	-0.20%	6,238,072
Jun 16, 2026	3.02	3.05	2.95	3.00	3.00	-0.63%	4,976,421
Jun 15, 2026	3.07	3.07	3.00	3.02	3.02	3.92%	17,372,830
Jun 12, 2026	2.80	3.00	2.80	2.91	2.91	4.04%	38,664,610
Jun 11, 2026	2.80	2.80	2.77	2.80	2.80	0.04%	3,723,535
Jun 10, 2026	2.79	2.82	2.76	2.79	2.79	-0.89%	24,035,540
Jun 9, 2026	2.85	2.85	2.80	2.82	2.82	-2.79%	8,602,356
Jun 8, 2026	3.07	3.07	2.86	2.90	2.90	-5.54%	8,055,861
Jun 5, 2026	3.10	3.10	3.00	3.07	3.07	0.79%	13,545,590
Jun 4, 2026	2.95	3.12	2.95	3.05	3.05	7.63%	15,947,630
Jun 3, 2026	2.66	2.83	2.66	2.83	2.83	6.43%	10,906,680
Jun 2, 2026	2.55	2.70	2.55	2.66	2.66	6.87%	15,102,010
Jun 1, 2026	2.44	2.50	2.40	2.49	2.49	3.15%	728,189,700
May 29, 2026	2.40	2.50	2.40	2.41	2.41	-0.66%	103,916,900
May 28, 2026	2.43	2.43	2.43	2.43	2.43	-	350,870
May 27, 2026	2.45	2.45	2.44	2.43	2.43	-	3,190,605
May 26, 2026	2.43	2.43	2.43	2.43	2.43	-0.82%	28,048,250
May 25, 2026	2.50	2.50	2.40	2.45	2.45	0.33%	16,995,425
May 22, 2026	2.46	2.55	2.46	2.51	2.44	0.80%	5,937,517
May 20, 2026	2.45	2.49	2.45	2.49	2.42	7.62%	9,641,014
May 19, 2026	2.45	2.45	2.31	2.31	2.25	-5.29%	112,811,100
May 18, 2026	2.42	2.45	2.42	2.44	2.37	1.71%	7,948,538
May 15, 2026	2.35	2.44	2.35	2.40	2.33	4.67%	8,485,965
May 14, 2026	2.25	2.35	2.25	2.29	2.23	1.82%	4,811,001
May 13, 2026	2.30	2.30	2.30	2.25	2.19	-	1,922,205
May 12, 2026	2.25	2.25	2.25	2.25	2.19	-0.35%	31,009,330
May 11, 2026	2.27	2.27	2.25	2.26	2.20	0.85%	3,789,470
May 8, 2026	2.27	2.30	2.20	2.24	2.18	-1.06%	15,460,040
May 7, 2026	2.22	2.22	2.22	2.26	2.20	-	842,227
May 6, 2026	2.26	2.28	2.26	2.26	2.20	-	2,337,246
May 5, 2026	2.28	2.32	2.28	2.26	2.20	-	1,806,232
May 4, 2026	2.25	2.28	2.25	2.26	2.20	-	3,372,738
Apr 30, 2026	2.27	2.27	2.25	2.26	2.20	-0.22%	4,553,550
Apr 29, 2026	2.27	2.27	2.25	2.27	2.21	-1.39%	22,799,680
Apr 28, 2026	2.29	2.29	2.29	2.30	2.24	-	1,348,281
Apr 27, 2026	2.30	2.30	2.30	2.30	2.24	-0.90%	9,483,105
Apr 24, 2026	2.10	2.35	2.10	2.32	2.26	9.95%	59,145,170
Apr 23, 2026	2.11	2.11	2.11	2.11	2.06	-	198,777
Apr 22, 2026	2.10	2.10	2.10	2.11	2.06	-	781,233
Apr 21, 2026	2.05	2.05	2.05	2.11	2.06	-	1,168,750
Apr 20, 2026	2.09	2.12	2.00	2.11	2.06	-0.28%	7,002,991
Apr 17, 2026	2.10	2.10	2.10	2.12	2.06	-	1,501,385
Apr 16, 2026	2.22	2.22	2.10	2.12	2.06	-	1,862,449