SCHW.PRJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2025	19.66	19.69	19.51	19.60	19.60	-0.36%	56,614
Jul 11, 2025	19.73	19.73	19.60	19.67	19.67	-0.30%	103,875
Jul 10, 2025	19.52	19.75	19.50	19.73	19.73	1.13%	53,137
Jul 9, 2025	19.44	19.57	19.43	19.51	19.51	0.67%	56,553
Jul 8, 2025	19.30	20.17	19.28	19.38	19.38	0.36%	43,945
Jul 7, 2025	19.36	19.40	19.27	19.31	19.31	-0.26%	66,287
Jul 3, 2025	19.30	19.36	19.22	19.36	19.36	0.36%	16,701
Jul 2, 2025	19.14	19.29	19.10	19.29	19.29	1.05%	33,735
Jul 1, 2025	18.94	19.16	18.94	19.09	19.09	0.79%	57,760
Jun 30, 2025	18.83	18.98	18.77	18.94	18.94	1.01%	169,639
Jun 27, 2025	18.81	18.89	18.75	18.75	18.75	-0.53%	101,625
Jun 26, 2025	18.77	18.85	18.71	18.85	18.85	0.59%	236,588
Jun 25, 2025	18.84	18.84	18.70	18.74	18.74	-0.11%	67,129
Jun 24, 2025	18.73	18.82	18.64	18.76	18.76	0.48%	57,773
Jun 23, 2025	18.69	18.73	18.62	18.67	18.67	0.21%	60,734
Jun 20, 2025	18.60	18.74	18.59	18.63	18.63	0.27%	57,294
Jun 18, 2025	18.64	18.71	18.58	18.58	18.58	0.05%	41,689
Jun 17, 2025	18.58	18.69	18.52	18.57	18.57	-0.16%	59,592
Jun 16, 2025	18.75	18.79	18.57	18.60	18.60	-0.40%	51,575
Jun 13, 2025	18.84	18.86	18.60	18.68	18.68	-1.03%	38,245
Jun 12, 2025	18.89	18.92	18.82	18.87	18.87	0.05%	27,893
Jun 11, 2025	18.94	19.02	18.81	18.86	18.86	-0.16%	43,098
Jun 10, 2025	18.78	18.89	18.76	18.89	18.89	0.85%	56,301
Jun 9, 2025	18.68	18.79	18.67	18.73	18.73	0.32%	30,875
Jun 6, 2025	18.88	18.93	18.67	18.67	18.67	-0.80%	30,669
Jun 5, 2025	18.90	18.96	18.82	18.82	18.82	0.05%	29,467
Jun 4, 2025	18.80	18.88	18.78	18.81	18.81	0.46%	28,677
Jun 3, 2025	18.73	18.86	18.70	18.72	18.72	0.34%	35,368
Jun 2, 2025	18.70	18.71	18.54	18.66	18.66	0.21%	66,296
May 30, 2025	18.72	18.82	18.61	18.62	18.62	-0.59%	372,819
May 29, 2025	18.85	18.89	18.68	18.73	18.73	-0.32%	108,882
May 28, 2025	18.86	18.97	18.78	18.79	18.79	-0.74%	39,026
May 27, 2025	18.93	19.01	18.77	18.93	18.93	0.83%	52,793
May 23, 2025	18.75	18.81	18.62	18.78	18.78	0.13%	21,906
May 22, 2025	18.72	18.81	18.63	18.75	18.75	0.21%	28,068
May 21, 2025	19.02	19.04	18.65	18.71	18.71	-1.78%	60,360
May 20, 2025	19.13	19.28	19.05	19.05	19.05	-0.42%	43,744
May 19, 2025	18.86	19.39	18.86	19.13	19.13	0.16%	43,960
May 16, 2025	19.19	19.25	19.00	19.10	19.10	-1.65%	77,645
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