SCHW.PRJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 16, 2025	19.19	19.25	19.00	19.10	19.10	-1.65%	76,645
May 15, 2025	19.36	19.51	19.34	19.42	19.14	0.57%	45,992
May 14, 2025	19.51	19.57	19.30	19.31	19.03	-1.23%	33,005
May 13, 2025	19.55	19.68	19.45	19.55	19.27	0.05%	31,144
May 12, 2025	19.70	19.72	19.48	19.54	19.26	-0.31%	24,786
May 9, 2025	19.61	19.65	19.54	19.60	19.32	0.20%	36,855
May 8, 2025	19.59	19.69	19.49	19.56	19.28	0.36%	83,059
May 7, 2025	19.52	19.59	19.47	19.49	19.21	0.41%	33,617
May 6, 2025	19.41	19.49	19.35	19.41	19.13	-0.05%	52,850
May 5, 2025	19.57	19.67	19.41	19.42	19.14	-0.97%	63,610
May 2, 2025	19.57	19.81	19.57	19.61	19.33	0.36%	72,064
May 1, 2025	19.41	19.57	19.28	19.54	19.26	0.72%	208,953
Apr 30, 2025	19.40	19.50	19.31	19.40	19.12	-0.15%	284,420
Apr 29, 2025	19.34	19.52	19.27	19.43	19.15	0.47%	106,311
Apr 28, 2025	19.26	19.34	19.23	19.34	19.06	0.31%	38,294
Apr 25, 2025	19.27	19.28	19.10	19.28	19.00	0.42%	22,939
Apr 24, 2025	19.14	19.29	18.98	19.20	18.93	0.73%	21,815
Apr 23, 2025	19.06	19.19	18.96	19.06	18.79	1.22%	25,204
Apr 22, 2025	18.79	18.92	18.68	18.83	18.56	0.86%	40,063
Apr 21, 2025	18.72	18.79	18.58	18.67	18.40	-0.21%	30,512
Apr 17, 2025	18.82	18.86	18.70	18.71	18.44	0.32%	51,799
Apr 16, 2025	18.63	18.74	18.56	18.65	18.38	0.35%	31,032
Apr 15, 2025	18.66	18.73	18.55	18.59	18.32	0.30%	30,053
Apr 14, 2025	18.57	18.72	18.49	18.53	18.27	0.31%	43,956
Apr 11, 2025	18.58	18.94	18.33	18.47	18.21	-0.95%	46,392
Apr 10, 2025	19.04	19.25	18.62	18.65	18.38	-3.17%	68,648
Apr 9, 2025	18.63	19.36	18.63	19.26	18.98	1.48%	66,020
Apr 8, 2025	19.05	19.18	18.84	18.98	18.71	0.32%	139,949
Apr 7, 2025	18.75	19.30	18.70	18.92	18.65	-1.25%	158,130
Apr 4, 2025	19.02	19.20	18.85	19.16	18.89	-0.31%	101,010
Apr 3, 2025	19.13	19.41	19.00	19.22	18.95	-1.69%	62,405
Apr 2, 2025	19.47	19.61	19.47	19.55	19.27	-0.10%	29,342
Apr 1, 2025	19.54	19.66	19.36	19.57	19.29	0.88%	127,354
Mar 31, 2025	19.45	19.57	19.40	19.40	19.12	-0.51%	279,402
Mar 28, 2025	19.53	19.58	19.42	19.50	19.22	0.05%	113,412
Mar 27, 2025	19.45	19.59	19.37	19.49	19.21	0.05%	64,696
Mar 26, 2025	19.50	19.55	19.39	19.48	19.20	-0.41%	91,352
Mar 25, 2025	19.49	19.60	19.43	19.56	19.28	0.74%	93,181
Mar 24, 2025	19.93	19.97	19.36	19.42	19.14	-0.17%	55,880
Mar 21, 2025	19.37	19.49	19.33	19.45	19.17	0.52%	60,956
Mar 20, 2025	19.37	19.47	19.27	19.35	19.07	-0.10%	30,586
Mar 19, 2025	19.25	19.38	19.25	19.37	19.09	0.61%	90,593
Mar 18, 2025	19.28	19.38	19.17	19.25	18.98	-0.50%	153,597
Mar 17, 2025	19.30	19.42	19.20	19.35	19.07	0.78%	37,776
Mar 14, 2025	19.17	19.32	19.14	19.20	18.93	0.05%	36,583
Mar 13, 2025	19.17	19.20	19.01	19.19	18.92	0.10%	30,957
Mar 12, 2025	19.27	19.33	19.00	19.17	18.90	-0.36%	47,377
Mar 11, 2025	19.30	19.40	19.07	19.24	18.96	-0.11%	40,697
Mar 10, 2025	19.47	19.53	19.23	19.26	18.98	-1.23%	40,538
Mar 7, 2025	19.77	19.83	19.46	19.50	19.22	-0.91%	41,589