SCHK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	32.41	32.53	32.23	32.47	-	-1.04%	1,522,002
Mar 5, 2026	32.85	33.03	32.53	32.81	32.81	-0.61%	3,779,102
Mar 4, 2026	32.86	33.09	32.74	33.01	33.01	0.73%	2,179,075
Mar 3, 2026	32.52	32.89	32.23	32.77	32.77	-1.00%	3,130,198
Mar 2, 2026	32.69	33.19	32.68	33.10	33.10	0.09%	3,328,936
Feb 27, 2026	32.93	33.09	32.85	33.07	33.07	-0.48%	2,951,494
Feb 26, 2026	33.40	33.40	32.98	33.23	33.23	-0.48%	3,414,267
Feb 25, 2026	33.23	33.41	33.23	33.39	33.39	0.85%	1,162,831
Feb 24, 2026	32.83	33.15	32.77	33.11	33.11	0.79%	2,238,719
Feb 23, 2026	33.13	33.23	32.76	32.85	32.85	-1.14%	3,912,507
Feb 20, 2026	32.90	33.25	32.87	33.23	33.23	0.70%	3,905,559
Feb 19, 2026	32.97	33.07	32.86	33.00	33.00	-0.27%	2,648,857
Feb 18, 2026	32.96	33.22	32.92	33.09	33.09	0.58%	2,879,296
Feb 17, 2026	32.77	33.01	32.56	32.90	32.90	0.12%	3,596,946
Feb 13, 2026	32.84	33.07	32.63	32.86	32.86	0.15%	1,795,151
Feb 12, 2026	33.46	33.51	32.77	32.81	32.81	-1.59%	2,364,316
Feb 11, 2026	33.58	33.59	33.20	33.34	33.34	-0.03%	805,514
Feb 10, 2026	33.48	33.57	33.34	33.35	33.35	-0.30%	1,945,281
Feb 9, 2026	33.21	33.53	33.17	33.45	33.45	0.51%	1,169,676
Feb 6, 2026	32.79	33.35	32.79	33.28	33.28	2.09%	1,503,257
Feb 5, 2026	32.76	32.90	32.52	32.60	32.60	-1.27%	1,519,119
Feb 4, 2026	33.22	33.25	32.79	33.02	33.02	-0.48%	1,039,902
Feb 3, 2026	33.50	33.53	32.90	33.18	33.18	-0.81%	2,906,838
Feb 2, 2026	33.17	33.52	33.17	33.45	33.45	0.57%	1,158,371
Jan 30, 2026	33.30	33.40	33.06	33.26	33.26	-0.51%	1,406,873
Jan 29, 2026	33.56	33.58	33.00	33.43	33.43	-0.21%	1,008,372
Jan 28, 2026	33.60	33.62	33.44	33.50	33.50	-0.03%	1,370,990
Jan 27, 2026	33.47	33.56	33.42	33.51	33.51	0.36%	462,876
Jan 26, 2026	33.27	33.46	33.27	33.39	33.39	0.48%	482,765
Jan 23, 2026	33.23	33.32	33.16	33.23	33.23	-0.09%	525,284
Jan 22, 2026	33.29	33.36	33.15	33.26	33.26	0.57%	510,500
Jan 21, 2026	32.80	33.23	32.73	33.07	33.07	1.13%	1,232,913
Jan 20, 2026	32.90	33.04	32.66	32.70	32.70	-2.01%	901,089
Jan 16, 2026	33.46	33.49	33.30	33.37	33.37	-0.06%	711,160
Jan 15, 2026	33.49	33.55	33.36	33.39	33.39	0.30%	702,508
Jan 14, 2026	33.32	33.35	33.09	33.29	33.29	-0.48%	1,012,195
Jan 13, 2026	33.53	33.56	33.34	33.45	33.45	-0.18%	831,754
Jan 12, 2026	33.29	33.55	33.29	33.51	33.51	0.21%	401,881
Jan 9, 2026	33.30	33.51	33.22	33.44	33.44	0.63%	1,135,108
Jan 8, 2026	33.20	33.29	33.14	33.23	33.23	-0.06%	694,090
Jan 7, 2026	33.35	33.45	33.23	33.25	33.25	-0.33%	625,705
Jan 6, 2026	33.14	33.37	33.13	33.36	33.36	0.72%	544,579
Jan 5, 2026	33.05	33.20	33.05	33.12	33.12	0.70%	728,284
Jan 2, 2026	32.97	33.04	32.72	32.89	32.89	0.27%	878,843
Dec 31, 2025	33.07	33.07	32.79	32.80	32.80	-0.79%	507,939
Dec 30, 2025	33.10	33.14	33.03	33.06	33.06	-0.15%	1,164,705
Dec 29, 2025	33.10	33.17	33.02	33.11	33.11	-0.33%	1,103,882
Dec 26, 2025	33.25	33.29	33.18	33.22	33.22	-	813,280
Dec 24, 2025	33.11	33.26	33.11	33.22	33.22	0.27%	460,318
Dec 23, 2025	32.96	33.13	32.95	33.13	33.13	0.39%	747,920
Dec 22, 2025	32.93	33.02	32.90	33.00	33.00	0.67%	1,442,256
Dec 19, 2025	32.59	32.81	32.58	32.78	32.78	0.92%	1,757,672
Dec 18, 2025	32.52	32.68	32.40	32.48	32.48	0.78%	1,467,241
Dec 17, 2025	32.65	32.66	32.22	32.23	32.23	-1.10%	2,501,930
Dec 16, 2025	32.62	32.69	32.40	32.59	32.59	-0.24%	1,480,784
Dec 15, 2025	32.93	32.93	32.62	32.67	32.67	-0.21%	1,462,814
Dec 12, 2025	33.08	33.10	32.62	32.74	32.74	-1.15%	1,511,695
Dec 11, 2025	32.92	33.13	32.79	33.12	33.12	0.27%	2,016,428
Dec 10, 2025	32.79	33.10	32.72	33.03	33.03	0.46%	2,007,097
Dec 9, 2025	32.90	33.01	32.88	32.88	32.78	-0.12%	755,193
Dec 8, 2025	33.07	33.07	32.83	32.92	32.82	-0.33%	1,482,549
Dec 5, 2025	33.02	33.15	32.97	33.03	32.93	0.21%	1,099,782
Dec 4, 2025	33.00	33.00	32.82	32.96	32.86	0.12%	2,253,531
Dec 3, 2025	32.77	32.97	32.72	32.92	32.82	0.40%	1,453,691
Dec 2, 2025	32.85	32.91	32.70	32.79	32.69	0.18%	1,118,394
Dec 1, 2025	32.66	32.87	32.66	32.73	32.63	-0.49%	2,128,621
Nov 28, 2025	32.77	32.90	32.76	32.89	32.79	0.55%	225,464
Nov 26, 2025	32.60	32.80	32.57	32.71	32.61	0.74%	1,927,372
Nov 25, 2025	32.14	32.52	31.95	32.47	32.37	1.00%	1,082,068
Nov 24, 2025	31.84	32.21	31.80	32.15	32.05	1.52%	1,318,914
Nov 21, 2025	31.45	31.94	31.26	31.67	31.57	1.05%	2,820,192
Nov 20, 2025	32.38	32.47	31.32	31.34	31.25	-1.63%	2,966,110
Nov 19, 2025	31.77	32.08	31.67	31.86	31.76	0.38%	2,194,390
Nov 18, 2025	31.78	31.97	31.53	31.74	31.64	-0.78%	2,625,730
Nov 17, 2025	32.20	32.39	31.82	31.99	31.89	-0.96%	3,060,614
Nov 14, 2025	31.99	32.50	31.89	32.30	32.20	-0.03%	2,169,410
Nov 13, 2025	32.75	32.75	32.25	32.31	32.21	-1.79%	2,396,384
Nov 12, 2025	32.97	32.99	32.80	32.90	32.80	0.09%	890,211
Nov 11, 2025	32.73	32.91	32.68	32.87	32.77	0.15%	824,914
Nov 10, 2025	32.64	32.86	32.52	32.82	32.72	1.55%	1,113,233
Nov 7, 2025	32.10	32.32	31.83	32.32	32.22	0.19%	2,592,720
Nov 6, 2025	32.59	32.62	32.19	32.26	32.16	-1.10%	1,176,309
Nov 5, 2025	32.50	32.78	32.46	32.62	32.52	0.40%	654,812
Nov 4, 2025	32.52	32.73	32.47	32.49	32.39	-1.25%	2,554,448
Nov 3, 2025	33.02	33.02	32.73	32.90	32.80	0.15%	1,630,430
Oct 31, 2025	33.00	33.00	32.71	32.85	32.75	0.34%	1,575,054
Oct 30, 2025	32.91	33.03	32.73	32.74	32.64	-1.06%	956,189
Oct 29, 2025	33.15	33.21	32.90	33.09	32.99	-0.03%	1,776,202
Oct 28, 2025	33.12	33.18	33.01	33.10	33.00	0.21%	1,367,350
Oct 27, 2025	32.95	33.05	32.91	33.03	32.93	1.13%	909,965
Oct 24, 2025	32.64	32.73	32.62	32.66	32.56	0.83%	922,979
Oct 23, 2025	32.19	32.44	32.19	32.39	32.29	0.68%	1,192,236
Oct 22, 2025	32.39	32.39	31.96	32.17	32.07	-0.65%	2,773,408
Oct 21, 2025	32.38	32.46	32.30	32.38	32.28	-	1,103,551
Oct 20, 2025	32.17	32.42	32.17	32.38	32.28	1.12%	859,044
Oct 17, 2025	31.79	32.09	31.73	32.02	31.92	0.44%	1,530,283
Oct 16, 2025	32.21	32.27	31.70	31.88	31.78	-0.72%	1,883,785
Oct 15, 2025	32.22	32.36	31.81	32.11	32.01	0.47%	2,402,104
Oct 14, 2025	31.70	32.14	31.52	31.96	31.86	-0.12%	2,329,294
Oct 13, 2025	31.88	32.06	31.83	32.00	31.90	1.62%	1,192,282