SCHC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	42.22	42.43	42.02	42.26	42.26	0.28%	286,860
Jun 26, 2025	41.93	42.18	41.87	42.14	42.14	1.52%	177,474
Jun 25, 2025	41.42	41.56	41.37	41.51	41.51	-0.36%	221,472
Jun 24, 2025	41.53	41.79	41.39	41.66	41.57	1.02%	693,040
Jun 23, 2025	40.68	41.28	40.68	41.24	41.15	0.83%	530,080
Jun 20, 2025	41.43	41.43	40.90	40.90	40.81	-0.54%	363,485
Jun 18, 2025	41.17	41.38	41.09	41.12	41.03	0.05%	220,128
Jun 17, 2025	41.37	41.45	41.06	41.10	41.01	-0.94%	569,774
Jun 16, 2025	41.56	41.74	41.47	41.49	41.40	0.90%	605,951
Jun 13, 2025	41.07	41.39	41.07	41.12	41.03	-1.20%	212,948
Jun 12, 2025	41.49	41.68	41.49	41.62	41.53	0.73%	155,840
Jun 11, 2025	41.30	41.45	41.22	41.32	41.23	0.39%	379,232
Jun 10, 2025	41.15	41.30	41.02	41.16	41.07	0.34%	247,696
Jun 9, 2025	41.02	41.19	40.94	41.02	40.93	0.20%	252,695
Jun 6, 2025	40.93	40.99	40.81	40.94	40.85	0.10%	167,564
Jun 5, 2025	41.02	41.16	40.87	40.90	40.81	-	505,417
Jun 4, 2025	40.72	40.99	40.72	40.90	40.81	0.79%	784,971
Jun 3, 2025	40.51	40.60	40.42	40.58	40.49	-0.59%	219,058
Jun 2, 2025	40.47	40.86	40.43	40.82	40.73	1.52%	893,092
May 30, 2025	40.22	40.30	39.98	40.21	40.12	-0.10%	194,496
May 29, 2025	40.38	40.38	40.04	40.25	40.16	0.40%	732,394
May 28, 2025	40.16	40.21	40.03	40.09	40.00	-0.47%	199,972
May 27, 2025	40.28	40.37	40.21	40.28	40.19	1.21%	312,491
May 23, 2025	39.31	39.86	39.27	39.80	39.71	1.04%	208,029
May 22, 2025	39.42	39.58	39.07	39.39	39.30	-0.35%	244,967
May 21, 2025	39.78	39.94	39.49	39.53	39.44	-0.38%	272,438
May 20, 2025	39.56	39.72	39.47	39.68	39.59	0.35%	235,782
May 19, 2025	39.20	39.54	39.20	39.54	39.45	0.61%	360,550
May 16, 2025	39.21	39.30	38.99	39.30	39.21	0.33%	340,105
May 15, 2025	38.96	39.19	38.84	39.17	39.08	0.98%	231,251
May 14, 2025	39.08	39.10	38.71	38.79	38.70	-0.41%	326,107
May 13, 2025	38.79	39.03	38.74	38.95	38.86	0.57%	327,059
May 12, 2025	38.91	38.91	38.57	38.73	38.64	0.08%	469,901
May 9, 2025	38.70	38.79	38.58	38.70	38.61	0.65%	174,754
May 8, 2025	38.53	38.71	38.42	38.45	38.36	0.23%	246,891
May 7, 2025	38.43	38.54	38.22	38.36	38.27	-0.44%	221,334
May 6, 2025	38.28	38.58	38.26	38.53	38.44	0.57%	333,223
May 5, 2025	38.35	38.55	38.24	38.31	38.22	0.08%	264,520
May 2, 2025	38.28	38.46	38.13	38.28	38.19	1.81%	339,393
May 1, 2025	37.73	37.85	37.54	37.60	37.52	-0.61%	688,778
Apr 30, 2025	37.57	37.97	37.39	37.83	37.75	0.08%	214,803
Apr 29, 2025	37.72	37.90	37.64	37.80	37.72	0.13%	239,433
Apr 28, 2025	37.50	37.87	37.39	37.75	37.67	0.83%	415,165
Apr 25, 2025	37.16	37.55	37.08	37.44	37.36	-0.05%	1,275,356
Apr 24, 2025	37.09	37.54	37.00	37.46	37.38	1.38%	722,226
Apr 23, 2025	37.29	37.36	36.84	36.95	36.87	0.19%	513,241
Apr 22, 2025	36.93	37.22	36.75	36.88	36.80	1.10%	1,993,809
Apr 21, 2025	36.77	36.86	36.18	36.48	36.40	-	462,309
Apr 17, 2025	36.47	36.73	36.35	36.48	36.40	0.91%	921,891
Apr 16, 2025	36.13	36.56	35.94	36.15	36.07	0.14%	384,762