SCHK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	35.17	35.55	35.11	35.32	35.32	-0.23%	618,589
Jun 25, 2026	35.65	35.68	35.25	35.40	35.40	0.06%	789,638
Jun 24, 2026	35.45	35.72	35.29	35.38	35.38	-0.08%	738,056
Jun 23, 2026	35.46	35.77	35.42	35.50	35.41	-1.42%	351,462
Jun 22, 2026	36.16	36.27	35.95	36.01	35.92	-0.33%	588,852
Jun 18, 2026	36.16	36.18	35.97	36.13	36.04	1.09%	680,272
Jun 17, 2026	36.23	36.27	35.66	35.74	35.65	-1.22%	1,740,480
Jun 16, 2026	36.36	36.44	36.16	36.18	36.08	-0.58%	531,199
Jun 15, 2026	36.25	36.49	36.25	36.39	36.29	1.70%	676,163
Jun 12, 2026	35.71	35.91	35.47	35.78	35.69	0.53%	875,893
Jun 11, 2026	35.12	35.68	34.94	35.59	35.50	1.77%	1,126,816
Jun 10, 2026	35.32	35.59	34.95	34.97	34.88	-1.58%	983,557
Jun 9, 2026	35.84	36.01	34.81	35.53	35.44	-0.22%	1,209,813
Jun 8, 2026	35.79	35.91	35.58	35.61	35.52	0.25%	2,276,812
Jun 5, 2026	36.25	36.27	35.43	35.52	35.43	-2.68%	1,344,323
Jun 4, 2026	36.21	36.55	36.21	36.50	36.40	0.50%	551,603
Jun 3, 2026	36.56	36.56	36.31	36.32	36.22	-0.74%	748,712
Jun 2, 2026	36.47	36.63	36.45	36.59	36.49	0.25%	453,391
Jun 1, 2026	36.34	36.60	36.31	36.50	36.40	0.27%	1,069,430
May 29, 2026	36.37	36.48	36.32	36.40	36.30	0.25%	1,044,328
May 28, 2026	36.07	36.34	36.05	36.31	36.21	0.58%	580,285
May 27, 2026	36.15	36.16	36.01	36.10	36.01	-	824,935
May 26, 2026	36.07	36.18	36.01	36.10	36.01	0.73%	567,676
May 22, 2026	35.84	36.00	35.80	35.84	35.75	0.42%	938,549
May 21, 2026	35.48	35.79	35.43	35.69	35.60	0.17%	1,768,304
May 20, 2026	35.32	35.64	35.25	35.63	35.54	1.14%	902,299
May 19, 2026	35.28	35.41	35.11	35.23	35.14	-0.62%	1,031,775
May 18, 2026	35.52	35.60	35.22	35.45	35.36	-0.11%	729,148
May 15, 2026	35.65	35.69	35.44	35.49	35.40	-1.25%	567,378
May 14, 2026	35.73	36.01	35.72	35.94	35.85	0.81%	251,776
May 13, 2026	35.47	35.73	35.34	35.65	35.56	0.54%	280,445
May 12, 2026	35.45	35.50	35.17	35.46	35.37	-0.25%	385,394
May 11, 2026	35.39	35.61	35.39	35.55	35.46	0.23%	334,100
May 8, 2026	35.36	35.49	35.32	35.47	35.38	0.80%	322,463
May 7, 2026	35.44	35.44	35.12	35.19	35.10	-0.45%	595,467
May 6, 2026	35.09	35.38	35.08	35.35	35.26	1.43%	479,496
May 5, 2026	34.74	34.91	34.74	34.85	34.76	0.81%	346,884
May 4, 2026	34.68	34.78	34.43	34.57	34.48	-0.35%	690,068
May 1, 2026	34.75	34.88	34.69	34.69	34.60	0.29%	890,373
Apr 30, 2026	34.38	34.63	34.21	34.59	34.50	1.08%	3,243,788
Apr 29, 2026	34.25	34.26	34.10	34.22	34.13	-0.06%	462,539
Apr 28, 2026	34.27	34.31	34.13	34.24	34.15	-0.58%	414,135
Apr 27, 2026	34.34	34.46	34.31	34.44	34.35	0.15%	509,261
Apr 24, 2026	34.26	34.41	34.15	34.39	34.30	0.76%	406,781
Apr 23, 2026	34.21	34.33	33.83	34.13	34.04	-0.47%	676,671
Apr 22, 2026	34.20	34.29	34.16	34.29	34.20	1.00%	357,599
Apr 21, 2026	34.28	34.32	33.90	33.95	33.86	-0.64%	596,351
Apr 20, 2026	34.15	34.21	34.04	34.17	34.08	-0.12%	696,244
Apr 17, 2026	34.02	34.34	34.01	34.21	34.12	1.24%	1,236,020
Apr 16, 2026	33.79	33.84	33.65	33.79	33.70	0.24%	536,805
Apr 15, 2026	33.53	33.73	33.45	33.71	33.62	0.75%	540,926
Apr 14, 2026	33.17	33.47	33.16	33.46	33.37	1.21%	1,221,781
Apr 13, 2026	32.60	33.07	32.59	33.06	32.97	1.07%	733,563
Apr 10, 2026	32.83	32.84	32.67	32.71	32.62	-0.12%	1,172,861
Apr 9, 2026	32.53	32.80	32.46	32.75	32.66	0.55%	1,411,614
Apr 8, 2026	32.63	32.66	32.37	32.57	32.48	2.55%	1,098,886
Apr 7, 2026	31.66	31.77	31.39	31.76	31.68	0.06%	1,355,760
Apr 6, 2026	31.62	31.77	31.58	31.74	31.66	0.41%	1,198,493
Apr 2, 2026	31.15	31.71	31.07	31.61	31.53	0.16%	2,053,922
Apr 1, 2026	31.50	31.74	31.47	31.56	31.48	0.73%	2,208,669
Mar 31, 2026	30.76	31.39	30.73	31.33	31.25	2.99%	2,611,503
Mar 30, 2026	30.82	30.83	30.30	30.42	30.34	-0.46%	3,126,226
Mar 27, 2026	30.96	30.96	30.50	30.56	30.48	-1.70%	1,001,591
Mar 26, 2026	31.39	31.56	31.08	31.09	31.01	-1.74%	967,187
Mar 25, 2026	31.73	31.83	31.52	31.64	31.56	0.60%	1,349,700
Mar 24, 2026	31.45	31.73	31.37	31.54	31.37	-0.35%	1,529,186
Mar 23, 2026	31.74	32.00	31.58	31.65	31.48	1.18%	2,346,664
Mar 20, 2026	31.70	31.70	31.12	31.28	31.11	-1.54%	1,548,185
Mar 19, 2026	31.61	31.92	31.52	31.77	31.60	-0.25%	4,222,430
Mar 18, 2026	32.17	32.23	31.83	31.85	31.68	-1.33%	1,553,847
Mar 17, 2026	32.34	32.45	32.25	32.28	32.10	0.31%	2,306,506
Mar 16, 2026	32.14	32.32	32.09	32.18	32.01	1.04%	1,590,978
Mar 13, 2026	32.17	32.33	31.81	31.85	31.68	-0.56%	2,542,907
Mar 12, 2026	32.30	32.31	32.03	32.03	31.86	-1.57%	1,628,967
Mar 11, 2026	32.59	32.72	32.40	32.54	32.36	-0.09%	2,290,349
Mar 10, 2026	32.64	32.90	32.48	32.57	32.39	-0.25%	2,969,701
Mar 9, 2026	32.05	32.73	31.86	32.65	32.47	0.90%	4,738,474
Mar 6, 2026	32.41	32.53	32.23	32.36	32.18	-1.37%	2,985,559
Mar 5, 2026	32.85	33.03	32.53	32.81	32.63	-0.61%	3,779,253
Mar 4, 2026	32.86	33.09	32.74	33.01	32.83	0.73%	2,179,282
Mar 3, 2026	32.52	32.89	32.23	32.77	32.59	-1.00%	3,136,504
Mar 2, 2026	32.69	33.19	32.68	33.10	32.92	0.09%	3,328,966
Feb 27, 2026	32.93	33.09	32.85	33.07	32.89	-0.48%	2,953,908
Feb 26, 2026	33.40	33.40	32.98	33.23	33.05	-0.48%	3,414,700
Feb 25, 2026	33.23	33.41	33.23	33.39	33.21	0.85%	1,163,731
Feb 24, 2026	32.83	33.15	32.77	33.11	32.93	0.79%	2,238,727
Feb 23, 2026	33.13	33.23	32.76	32.85	32.67	-1.14%	3,918,570
Feb 20, 2026	32.90	33.25	32.87	33.23	33.05	0.70%	3,905,561
Feb 19, 2026	32.97	33.07	32.86	33.00	32.82	-0.27%	2,649,399
Feb 18, 2026	32.96	33.22	32.92	33.09	32.91	0.58%	2,879,375
Feb 17, 2026	32.77	33.01	32.56	32.90	32.72	0.12%	3,596,999
Feb 13, 2026	32.84	33.07	32.63	32.86	32.68	0.15%	1,795,162
Feb 12, 2026	33.46	33.51	32.77	32.81	32.63	-1.59%	2,364,848
Feb 11, 2026	33.58	33.59	33.20	33.34	33.16	-0.03%	805,618
Feb 10, 2026	33.48	33.57	33.34	33.35	33.17	-0.30%	1,946,969
Feb 9, 2026	33.21	33.53	33.17	33.45	33.27	0.51%	1,175,798
Feb 6, 2026	32.79	33.35	32.79	33.28	33.10	2.09%	1,504,268
Feb 5, 2026	32.76	32.90	32.52	32.60	32.42	-1.27%	1,522,656
Feb 4, 2026	33.22	33.25	32.79	33.02	32.84	-0.48%	1,041,037
Feb 3, 2026	33.50	33.53	32.90	33.18	33.00	-0.81%	2,907,438