SCHK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	34.27	34.31	34.13	34.24	34.24	-0.58%	414,014
Apr 27, 2026	34.34	34.46	34.31	34.44	34.44	0.15%	509,258
Apr 24, 2026	34.26	34.41	34.15	34.39	34.39	0.76%	406,455
Apr 23, 2026	34.21	34.33	33.83	34.13	34.13	-0.47%	675,793
Apr 22, 2026	34.20	34.29	34.16	34.29	34.29	1.00%	357,502
Apr 21, 2026	34.28	34.32	33.90	33.95	33.95	-0.64%	596,351
Apr 20, 2026	34.15	34.21	34.04	34.17	34.17	-0.12%	695,617
Apr 17, 2026	34.02	34.34	34.01	34.21	34.21	1.24%	1,236,020
Apr 16, 2026	33.79	33.84	33.65	33.79	33.79	0.24%	536,375
Apr 15, 2026	33.53	33.73	33.45	33.71	33.71	0.75%	540,741
Apr 14, 2026	33.17	33.47	33.16	33.46	33.46	1.21%	1,221,781
Apr 13, 2026	32.60	33.07	32.59	33.06	33.06	1.07%	733,328
Apr 10, 2026	32.83	32.84	32.67	32.71	32.71	-0.12%	1,172,658
Apr 9, 2026	32.53	32.80	32.46	32.75	32.75	0.55%	1,411,235
Apr 8, 2026	32.63	32.66	32.37	32.57	32.57	2.55%	1,098,785
Apr 7, 2026	31.66	31.77	31.39	31.76	31.76	0.06%	1,341,010
Apr 6, 2026	31.62	31.77	31.58	31.74	31.74	0.41%	1,198,223
Apr 2, 2026	31.15	31.71	31.07	31.61	31.61	0.16%	2,053,510
Apr 1, 2026	31.50	31.74	31.47	31.56	31.56	0.73%	2,206,859
Mar 31, 2026	30.76	31.39	30.73	31.33	31.33	2.99%	2,611,356
Mar 30, 2026	30.82	30.83	30.30	30.42	30.42	-0.46%	3,125,897
Mar 27, 2026	30.96	30.96	30.50	30.56	30.56	-1.70%	1,001,389
Mar 26, 2026	31.39	31.56	31.08	31.09	31.09	-1.74%	967,185
Mar 25, 2026	31.73	31.83	31.52	31.64	31.64	0.32%	1,349,700
Mar 24, 2026	31.45	31.73	31.37	31.54	31.45	-0.35%	1,529,186
Mar 23, 2026	31.74	32.00	31.58	31.65	31.56	1.18%	2,346,664
Mar 20, 2026	31.70	31.70	31.12	31.28	31.19	-1.54%	1,548,185
Mar 19, 2026	31.61	31.92	31.52	31.77	31.68	-0.25%	4,222,430
Mar 18, 2026	32.17	32.23	31.83	31.85	31.76	-1.33%	1,553,847
Mar 17, 2026	32.34	32.45	32.25	32.28	32.19	0.31%	2,306,506
Mar 16, 2026	32.14	32.32	32.09	32.18	32.09	1.04%	1,590,978
Mar 13, 2026	32.17	32.33	31.81	31.85	31.76	-0.56%	2,542,907
Mar 12, 2026	32.30	32.31	32.03	32.03	31.94	-1.57%	1,628,967
Mar 11, 2026	32.59	32.72	32.40	32.54	32.45	-0.09%	2,290,349
Mar 10, 2026	32.64	32.90	32.48	32.57	32.48	-0.25%	2,969,701
Mar 9, 2026	32.05	32.73	31.86	32.65	32.56	0.90%	4,738,474
Mar 6, 2026	32.41	32.53	32.23	32.36	32.27	-1.37%	2,985,559
Mar 5, 2026	32.85	33.03	32.53	32.81	32.72	-0.61%	3,779,253
Mar 4, 2026	32.86	33.09	32.74	33.01	32.92	0.73%	2,179,282
Mar 3, 2026	32.52	32.89	32.23	32.77	32.68	-1.00%	3,136,504
Mar 2, 2026	32.69	33.19	32.68	33.10	33.01	0.09%	3,328,966
Feb 27, 2026	32.93	33.09	32.85	33.07	32.98	-0.48%	2,953,908
Feb 26, 2026	33.40	33.40	32.98	33.23	33.14	-0.48%	3,414,700
Feb 25, 2026	33.23	33.41	33.23	33.39	33.30	0.85%	1,163,731
Feb 24, 2026	32.83	33.15	32.77	33.11	33.02	0.79%	2,238,727
Feb 23, 2026	33.13	33.23	32.76	32.85	32.76	-1.14%	3,918,570
Feb 20, 2026	32.90	33.25	32.87	33.23	33.14	0.70%	3,905,561
Feb 19, 2026	32.97	33.07	32.86	33.00	32.91	-0.27%	2,649,399
Feb 18, 2026	32.96	33.22	32.92	33.09	33.00	0.58%	2,879,375
Feb 17, 2026	32.77	33.01	32.56	32.90	32.81	0.12%	3,596,999
Feb 13, 2026	32.84	33.07	32.63	32.86	32.77	0.15%	1,795,162
Feb 12, 2026	33.46	33.51	32.77	32.81	32.72	-1.59%	2,364,848
Feb 11, 2026	33.58	33.59	33.20	33.34	33.25	-0.03%	805,618
Feb 10, 2026	33.48	33.57	33.34	33.35	33.26	-0.30%	1,946,969
Feb 9, 2026	33.21	33.53	33.17	33.45	33.36	0.51%	1,175,798
Feb 6, 2026	32.79	33.35	32.79	33.28	33.19	2.09%	1,504,268
Feb 5, 2026	32.76	32.90	32.52	32.60	32.51	-1.27%	1,522,656
Feb 4, 2026	33.22	33.25	32.79	33.02	32.93	-0.48%	1,041,037
Feb 3, 2026	33.50	33.53	32.90	33.18	33.09	-0.81%	2,907,438
Feb 2, 2026	33.17	33.52	33.17	33.45	33.36	0.57%	1,159,404
Jan 30, 2026	33.30	33.40	33.06	33.26	33.17	-0.51%	1,406,873
Jan 29, 2026	33.56	33.58	33.00	33.43	33.34	-0.21%	1,008,383
Jan 28, 2026	33.60	33.62	33.44	33.50	33.41	-0.03%	1,371,268
Jan 27, 2026	33.47	33.56	33.42	33.51	33.42	0.36%	462,893
Jan 26, 2026	33.27	33.46	33.27	33.39	33.30	0.48%	482,765
Jan 23, 2026	33.23	33.32	33.16	33.23	33.14	-0.09%	525,340
Jan 22, 2026	33.29	33.36	33.15	33.26	33.17	0.57%	510,501
Jan 21, 2026	32.80	33.23	32.73	33.07	32.98	1.13%	1,235,700
Jan 20, 2026	32.90	33.04	32.66	32.70	32.61	-2.01%	902,801
Jan 16, 2026	33.46	33.49	33.30	33.37	33.28	-0.06%	711,165
Jan 15, 2026	33.49	33.55	33.36	33.39	33.30	0.30%	702,660
Jan 14, 2026	33.32	33.35	33.09	33.29	33.20	-0.48%	1,012,271
Jan 13, 2026	33.53	33.56	33.34	33.45	33.36	-0.18%	831,781
Jan 12, 2026	33.29	33.55	33.29	33.51	33.42	0.21%	401,881
Jan 9, 2026	33.30	33.51	33.22	33.44	33.35	0.63%	1,135,108
Jan 8, 2026	33.20	33.29	33.14	33.23	33.14	-0.06%	694,095
Jan 7, 2026	33.35	33.45	33.23	33.25	33.16	-0.33%	625,966
Jan 6, 2026	33.14	33.37	33.13	33.36	33.27	0.72%	544,588
Jan 5, 2026	33.05	33.20	33.05	33.12	33.03	0.70%	728,508
Jan 2, 2026	32.97	33.04	32.72	32.89	32.80	0.27%	878,924
Dec 31, 2025	33.07	33.07	32.79	32.80	32.71	-0.79%	507,947
Dec 30, 2025	33.10	33.14	33.03	33.06	32.97	-0.15%	1,165,054
Dec 29, 2025	33.10	33.17	33.02	33.11	33.02	-0.33%	1,105,222
Dec 26, 2025	33.25	33.29	33.18	33.22	33.13	-	814,064
Dec 24, 2025	33.11	33.26	33.11	33.22	33.13	0.27%	460,319
Dec 23, 2025	32.96	33.13	32.95	33.13	33.04	0.39%	748,168
Dec 22, 2025	32.93	33.02	32.90	33.00	32.91	0.67%	1,444,864
Dec 19, 2025	32.59	32.81	32.58	32.78	32.69	0.92%	1,758,772
Dec 18, 2025	32.52	32.68	32.40	32.48	32.39	0.78%	1,467,441
Dec 17, 2025	32.65	32.66	32.22	32.23	32.14	-1.10%	2,501,930
Dec 16, 2025	32.62	32.69	32.40	32.59	32.50	-0.24%	1,480,784
Dec 15, 2025	32.93	32.93	32.62	32.67	32.58	-0.21%	1,462,814
Dec 12, 2025	33.08	33.10	32.62	32.74	32.65	-1.15%	1,511,695
Dec 11, 2025	32.92	33.13	32.79	33.12	33.03	0.27%	2,016,428
Dec 10, 2025	32.79	33.10	32.72	33.03	32.94	0.46%	2,007,097
Dec 9, 2025	32.90	33.01	32.88	32.88	32.69	-0.12%	755,193
Dec 8, 2025	33.07	33.07	32.83	32.92	32.73	-0.33%	1,482,549
Dec 5, 2025	33.02	33.15	32.97	33.03	32.84	0.21%	1,099,782
Dec 4, 2025	33.00	33.00	32.82	32.96	32.77	0.12%	2,253,531
Dec 3, 2025	32.77	32.97	32.72	32.92	32.73	0.40%	1,453,691