SCHC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	47.52	48.08	47.52	47.75	47.75	-0.13%	364,737
Jun 25, 2026	48.10	48.23	47.73	47.81	47.81	0.06%	229,759
Jun 24, 2026	47.72	47.95	47.54	47.78	47.78	-0.36%	508,923
Jun 23, 2026	48.07	48.44	48.00	48.06	47.95	-2.44%	255,270
Jun 22, 2026	49.30	49.43	49.02	49.26	49.15	-0.20%	295,311
Jun 18, 2026	49.55	49.57	49.22	49.36	49.25	-0.32%	223,544
Jun 17, 2026	50.23	50.54	49.39	49.52	49.41	-1.32%	351,841
Jun 16, 2026	50.32	50.45	50.10	50.18	50.07	-0.04%	480,782
Jun 15, 2026	50.54	50.59	50.19	50.20	50.09	0.92%	256,814
Jun 12, 2026	49.56	49.88	49.30	49.74	49.63	0.71%	204,846
Jun 11, 2026	48.38	49.49	48.29	49.39	49.28	3.11%	457,853
Jun 10, 2026	48.30	48.73	47.90	47.90	47.79	-1.50%	273,177
Jun 9, 2026	49.19	49.33	47.87	48.63	48.52	-	376,384
Jun 8, 2026	48.95	49.26	48.53	48.63	48.52	0.04%	324,531
Jun 5, 2026	49.77	49.91	48.48	48.61	48.50	-3.23%	422,311
Jun 4, 2026	50.14	50.33	50.06	50.23	50.12	0.76%	333,355
Jun 3, 2026	50.13	50.13	49.79	49.85	49.74	-1.27%	251,559
Jun 2, 2026	50.28	50.57	50.21	50.49	50.38	0.32%	223,075
Jun 1, 2026	50.27	50.52	49.94	50.33	50.22	-0.91%	346,418
May 29, 2026	50.85	51.18	50.66	50.79	50.68	-0.12%	291,324
May 28, 2026	50.47	51.04	50.36	50.85	50.74	0.22%	589,813
May 27, 2026	50.92	50.93	50.61	50.74	50.63	-0.72%	356,064
May 26, 2026	51.03	51.33	50.97	51.11	51.00	1.71%	467,870
May 22, 2026	50.43	50.51	50.19	50.25	50.14	0.02%	200,127
May 21, 2026	49.69	50.41	49.53	50.24	50.13	0.54%	218,429
May 20, 2026	49.29	50.14	49.21	49.97	49.86	1.32%	210,750
May 19, 2026	49.45	49.70	49.17	49.32	49.21	-1.30%	253,292
May 18, 2026	50.08	50.16	49.60	49.97	49.86	0.28%	320,513
May 15, 2026	49.98	50.03	49.65	49.83	49.72	-2.18%	696,052
May 14, 2026	51.13	51.17	50.90	50.94	50.83	0.18%	202,435
May 13, 2026	50.62	50.92	50.44	50.85	50.74	0.24%	204,077
May 12, 2026	50.67	50.76	50.19	50.73	50.62	-1.07%	748,217
May 11, 2026	51.25	51.51	51.24	51.28	51.16	-0.04%	444,013
May 8, 2026	51.24	51.37	51.01	51.30	51.18	1.40%	274,413
May 7, 2026	51.38	51.40	50.58	50.59	50.48	-1.15%	347,985
May 6, 2026	51.07	51.35	51.06	51.18	51.07	1.87%	366,826
May 5, 2026	50.06	50.35	49.90	50.24	50.13	1.31%	268,059
May 4, 2026	49.92	50.16	49.38	49.59	49.48	-0.90%	372,932
May 1, 2026	50.10	50.48	50.01	50.04	49.93	-0.20%	613,332
Apr 30, 2026	49.77	50.22	49.58	50.14	50.03	2.31%	464,855
Apr 29, 2026	49.46	49.46	48.79	49.01	48.90	-1.03%	281,879
Apr 28, 2026	49.65	49.76	49.34	49.52	49.41	-0.56%	231,995
Apr 27, 2026	50.04	50.06	49.79	49.80	49.69	-0.10%	445,436
Apr 24, 2026	49.64	49.90	49.53	49.85	49.74	0.77%	199,776
Apr 23, 2026	49.88	49.97	48.95	49.47	49.36	-1.24%	303,262
Apr 22, 2026	50.05	50.17	49.87	50.09	49.98	1.09%	256,595
Apr 21, 2026	50.45	50.57	49.54	49.55	49.44	-2.17%	303,309
Apr 20, 2026	50.59	50.74	50.40	50.65	50.54	-0.69%	546,804
Apr 17, 2026	51.03	51.50	50.96	51.00	50.89	1.63%	361,815
Apr 16, 2026	50.32	50.40	50.02	50.18	50.07	0.20%	318,067
Apr 15, 2026	50.15	50.17	49.93	50.08	49.97	-0.10%	325,925
Apr 14, 2026	49.94	50.26	49.94	50.13	50.02	1.05%	221,774
Apr 13, 2026	48.81	49.67	48.46	49.61	49.50	0.94%	399,469
Apr 10, 2026	49.30	49.47	49.00	49.15	49.04	0.20%	352,792
Apr 9, 2026	48.73	49.26	48.50	49.05	48.94	-0.35%	396,223
Apr 8, 2026	49.31	49.46	48.78	49.22	49.11	3.97%	386,413
Apr 7, 2026	47.05	47.41	46.55	47.34	47.23	-0.17%	383,513
Apr 6, 2026	47.00	47.49	47.00	47.42	47.31	0.96%	617,272
Apr 2, 2026	46.14	47.21	46.14	46.97	46.86	-0.93%	1,006,988
Apr 1, 2026	47.55	47.84	47.27	47.41	47.30	1.43%	1,681,755
Mar 31, 2026	45.68	46.74	45.62	46.74	46.64	3.43%	960,725
Mar 30, 2026	45.64	45.64	44.96	45.19	45.09	-0.22%	741,036
Mar 27, 2026	45.45	45.78	45.17	45.29	45.19	-0.72%	385,280
Mar 26, 2026	46.06	46.41	45.57	45.62	45.52	-2.17%	321,021
Mar 25, 2026	46.84	46.90	46.41	46.63	46.53	1.70%	466,053
Mar 24, 2026	45.45	46.16	45.45	45.85	45.75	-0.61%	509,740
Mar 23, 2026	45.94	46.67	45.67	46.13	46.03	2.26%	615,050
Mar 20, 2026	46.28	46.29	44.96	45.11	45.01	-2.95%	515,349
Mar 19, 2026	45.75	46.78	45.71	46.48	46.38	-0.36%	627,407
Mar 18, 2026	47.33	47.39	46.64	46.65	46.55	-1.69%	464,202
Mar 17, 2026	47.48	47.78	47.39	47.45	47.34	0.17%	355,946
Mar 16, 2026	46.97	47.49	46.92	47.37	47.26	1.96%	1,050,143
Mar 13, 2026	47.28	47.44	46.42	46.46	46.36	-1.53%	400,454
Mar 12, 2026	47.67	47.70	47.11	47.18	47.07	-2.24%	416,378
Mar 11, 2026	48.11	48.40	47.90	48.26	48.15	-0.37%	438,302
Mar 10, 2026	48.73	49.30	48.38	48.44	48.33	0.10%	749,032
Mar 9, 2026	47.35	48.48	46.84	48.39	48.28	0.10%	780,534
Mar 6, 2026	47.92	48.57	47.75	48.34	48.23	-0.62%	523,245
Mar 5, 2026	48.97	49.21	48.10	48.64	48.53	-1.32%	531,833
Mar 4, 2026	48.96	49.40	48.74	49.29	49.18	0.55%	747,880
Mar 3, 2026	48.70	49.29	47.93	49.02	48.91	-3.67%	986,961
Mar 2, 2026	50.67	51.00	50.49	50.89	50.78	-1.26%	682,021
Feb 27, 2026	51.57	51.78	51.43	51.54	51.42	0.27%	362,953
Feb 26, 2026	51.18	51.45	50.89	51.40	51.28	0.39%	278,154
Feb 25, 2026	51.11	51.31	51.01	51.20	51.09	0.79%	225,300
Feb 24, 2026	50.51	50.92	50.45	50.80	50.69	0.36%	300,558
Feb 23, 2026	50.80	50.92	50.42	50.62	50.51	-0.51%	525,969
Feb 20, 2026	50.39	50.89	50.35	50.88	50.77	0.81%	508,883
Feb 19, 2026	50.15	50.51	50.07	50.47	50.36	0.30%	232,053
Feb 18, 2026	50.33	50.61	50.17	50.32	50.21	0.10%	296,264
Feb 17, 2026	49.94	50.36	49.58	50.27	50.16	-0.16%	778,487
Feb 13, 2026	50.04	50.42	49.73	50.35	50.24	0.36%	390,601
Feb 12, 2026	50.91	50.91	50.04	50.17	50.06	-1.05%	577,620
Feb 11, 2026	50.68	50.78	50.26	50.70	50.59	0.60%	385,800
Feb 10, 2026	50.50	50.62	50.39	50.40	50.29	0.34%	528,361
Feb 9, 2026	49.72	50.28	49.67	50.23	50.12	2.03%	472,150
Feb 6, 2026	48.67	49.25	48.65	49.23	49.12	2.01%	601,825
Feb 5, 2026	48.55	48.80	48.20	48.26	48.15	-1.81%	1,143,080
Feb 4, 2026	49.59	49.59	48.88	49.15	49.04	-0.10%	388,673
Feb 3, 2026	49.02	49.24	48.73	49.20	49.09	0.92%	428,240