SCHW.PRJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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