SCHK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	29.60	29.76	29.49	29.67	29.67	0.51%	616,109
Jun 26, 2025	29.40	29.55	29.35	29.52	29.52	0.82%	529,937
Jun 25, 2025	29.37	29.37	29.22	29.28	29.28	-0.31%	1,080,911
Jun 24, 2025	29.24	29.43	29.22	29.37	29.28	1.14%	481,713
Jun 23, 2025	28.78	29.07	28.65	29.04	28.96	0.90%	834,793
Jun 20, 2025	28.98	29.02	28.70	28.78	28.70	-0.17%	2,340,339
Jun 18, 2025	28.85	29.01	28.79	28.83	28.75	0.03%	506,513
Jun 17, 2025	28.93	29.02	28.79	28.82	28.74	-0.86%	2,351,283
Jun 16, 2025	28.96	29.15	28.96	29.07	28.99	1.01%	853,536
Jun 13, 2025	28.88	29.03	28.72	28.78	28.70	-1.17%	1,200,817
Jun 12, 2025	28.96	29.13	28.93	29.12	29.04	0.31%	764,283
Jun 11, 2025	29.18	29.20	28.93	29.03	28.95	-0.27%	853,798
Jun 10, 2025	28.97	29.12	28.92	29.11	29.03	0.55%	769,154
Jun 9, 2025	28.98	29.03	28.90	28.95	28.87	0.10%	953,789
Jun 6, 2025	28.90	29.00	28.83	28.92	28.84	1.01%	876,734
Jun 5, 2025	28.86	28.92	28.54	28.63	28.55	-0.49%	1,010,397
Jun 4, 2025	28.83	28.86	28.74	28.77	28.69	-	675,378
Jun 3, 2025	28.59	28.82	28.55	28.77	28.69	0.63%	798,694
Jun 2, 2025	28.37	28.59	28.21	28.59	28.51	0.49%	766,924
May 30, 2025	28.38	28.51	28.13	28.45	28.37	-0.07%	1,233,380
May 29, 2025	28.62	28.62	28.27	28.47	28.39	0.39%	788,464
May 28, 2025	28.52	28.60	28.32	28.36	28.28	-0.53%	864,804
May 27, 2025	28.26	28.53	28.19	28.51	28.43	2.00%	815,515
May 23, 2025	27.78	28.06	27.76	27.95	27.87	-0.60%	804,359
May 22, 2025	28.08	28.29	28.05	28.12	28.04	0.04%	782,923
May 21, 2025	28.43	28.59	28.06	28.11	28.03	-1.71%	738,495
May 20, 2025	28.64	28.67	28.46	28.60	28.52	-0.42%	653,017
May 19, 2025	28.38	28.74	28.38	28.72	28.64	0.07%	813,542
May 16, 2025	28.54	28.70	28.45	28.70	28.62	0.70%	712,647
May 15, 2025	28.27	28.51	28.24	28.50	28.42	0.49%	781,208
May 14, 2025	28.41	28.44	28.28	28.36	28.28	0.07%	689,769
May 13, 2025	28.19	28.45	28.16	28.34	28.26	0.75%	843,847
May 12, 2025	28.06	28.14	27.87	28.13	28.05	3.31%	560,226
May 9, 2025	27.37	27.40	27.17	27.23	27.15	-0.07%	442,165
May 8, 2025	27.28	27.52	27.11	27.25	27.17	0.70%	331,474
May 7, 2025	27.03	27.18	26.82	27.06	26.98	0.33%	534,148
May 6, 2025	26.92	27.17	26.86	26.97	26.89	-0.77%	499,079
May 5, 2025	27.14	27.32	27.10	27.18	27.10	-0.51%	1,041,495
May 2, 2025	27.20	27.40	27.12	27.32	27.24	1.52%	533,992
May 1, 2025	27.00	27.19	26.89	26.91	26.83	0.71%	526,385
Apr 30, 2025	26.38	26.80	26.10	26.72	26.64	-	542,986
Apr 29, 2025	26.45	26.77	26.45	26.72	26.64	0.60%	404,380
Apr 28, 2025	26.60	26.67	26.27	26.56	26.48	0.11%	377,732
Apr 25, 2025	26.35	26.55	26.22	26.53	26.45	0.68%	665,755
Apr 24, 2025	25.84	26.38	25.80	26.35	26.27	2.09%	470,385
Apr 23, 2025	26.05	26.28	25.72	25.81	25.74	1.73%	925,601
Apr 22, 2025	25.03	25.49	25.01	25.37	25.30	2.51%	577,928
Apr 21, 2025	25.08	25.11	24.49	24.75	24.68	-2.33%	1,135,457
Apr 17, 2025	25.42	25.57	25.23	25.34	25.27	0.08%	1,496,120
Apr 16, 2025	25.56	25.74	25.04	25.32	25.25	-2.05%	1,237,887