SCHK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	33.02	33.15	32.97	33.03	33.03	0.21%	1,099,782
Dec 4, 2025	33.00	33.00	32.82	32.96	32.96	0.12%	2,251,331
Dec 3, 2025	32.77	32.97	32.72	32.92	32.92	0.40%	1,453,224
Dec 2, 2025	32.85	32.91	32.70	32.79	32.79	0.18%	1,118,151
Dec 1, 2025	32.66	32.87	32.66	32.73	32.73	-0.49%	2,126,904
Nov 28, 2025	32.77	32.90	32.76	32.89	32.89	0.55%	222,645
Nov 26, 2025	32.60	32.80	32.57	32.71	32.71	0.74%	1,927,372
Nov 25, 2025	32.14	32.52	31.95	32.47	32.47	1.00%	1,081,348
Nov 24, 2025	31.84	32.21	31.80	32.15	32.15	1.52%	1,318,895
Nov 21, 2025	31.45	31.94	31.26	31.67	31.67	1.05%	2,820,148
Nov 20, 2025	32.38	32.47	31.32	31.34	31.34	-1.63%	2,966,110
Nov 19, 2025	31.77	32.08	31.67	31.86	31.86	0.38%	2,194,390
Nov 18, 2025	31.78	31.97	31.53	31.74	31.74	-0.78%	2,625,730
Nov 17, 2025	32.20	32.39	31.82	31.99	31.99	-0.96%	3,060,614
Nov 14, 2025	31.99	32.50	31.89	32.30	32.30	-0.03%	2,169,410
Nov 13, 2025	32.75	32.75	32.25	32.31	32.31	-1.79%	2,396,384
Nov 12, 2025	32.97	32.99	32.80	32.90	32.90	0.09%	890,211
Nov 11, 2025	32.73	32.91	32.68	32.87	32.87	0.15%	824,914
Nov 10, 2025	32.64	32.86	32.52	32.82	32.82	1.55%	1,113,233
Nov 7, 2025	32.10	32.32	31.83	32.32	32.32	0.19%	2,592,720
Nov 6, 2025	32.59	32.62	32.19	32.26	32.26	-1.10%	1,176,309
Nov 5, 2025	32.50	32.78	32.46	32.62	32.62	0.40%	654,812
Nov 4, 2025	32.52	32.73	32.47	32.49	32.49	-1.25%	2,554,448
Nov 3, 2025	33.02	33.02	32.73	32.90	32.90	0.15%	1,630,430
Oct 31, 2025	33.00	33.00	32.71	32.85	32.85	0.34%	1,575,054
Oct 30, 2025	32.91	33.03	32.73	32.74	32.74	-1.06%	956,189
Oct 29, 2025	33.15	33.21	32.90	33.09	33.09	-0.03%	1,776,202
Oct 28, 2025	33.12	33.18	33.01	33.10	33.10	0.21%	1,367,350
Oct 27, 2025	32.95	33.05	32.91	33.03	33.03	1.13%	909,965
Oct 24, 2025	32.64	32.73	32.62	32.66	32.66	0.83%	922,979
Oct 23, 2025	32.19	32.44	32.19	32.39	32.39	0.68%	1,192,236
Oct 22, 2025	32.39	32.39	31.96	32.17	32.17	-0.65%	2,773,408
Oct 21, 2025	32.38	32.46	32.30	32.38	32.38	-	1,103,551
Oct 20, 2025	32.17	32.42	32.17	32.38	32.38	1.12%	859,044
Oct 17, 2025	31.79	32.09	31.73	32.02	32.02	0.44%	1,530,283
Oct 16, 2025	32.21	32.27	31.70	31.88	31.88	-0.72%	1,883,785
Oct 15, 2025	32.22	32.36	31.81	32.11	32.11	0.47%	2,402,104
Oct 14, 2025	31.70	32.14	31.52	31.96	31.96	-0.12%	2,329,294
Oct 13, 2025	31.88	32.06	31.83	32.00	32.00	1.62%	1,192,282
Oct 10, 2025	32.43	32.50	31.48	31.49	31.49	-2.72%	2,047,136
Oct 9, 2025	32.49	32.51	32.28	32.37	32.37	-0.34%	1,888,181
Oct 8, 2025	32.35	32.48	32.29	32.48	32.48	0.68%	1,295,692
Oct 7, 2025	32.46	32.47	32.18	32.26	32.26	-0.46%	2,356,554
Oct 6, 2025	32.42	32.47	32.30	32.41	32.41	0.37%	1,517,368
Oct 3, 2025	32.34	32.45	32.23	32.29	32.29	0.06%	1,636,034
Oct 2, 2025	32.35	32.35	32.16	32.27	32.27	0.09%	1,620,630
Oct 1, 2025	31.98	32.27	31.98	32.24	32.24	0.37%	1,552,468
Sep 30, 2025	31.99	32.15	31.90	32.12	32.12	0.34%	2,037,878
Sep 29, 2025	32.05	32.08	31.94	32.01	32.01	0.25%	1,803,259
Sep 26, 2025	31.82	31.95	31.74	31.93	31.93	0.63%	1,833,914