SCHM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	33.69	33.72	33.18	33.32	33.32	-1.24%	969,290
Apr 27, 2026	33.72	33.87	33.56	33.74	33.74	0.21%	874,076
Apr 24, 2026	33.74	33.81	33.48	33.67	33.67	0.06%	920,242
Apr 23, 2026	33.73	33.84	33.25	33.65	33.65	-0.36%	908,943
Apr 22, 2026	34.06	34.07	33.61	33.77	33.77	0.30%	1,118,566
Apr 21, 2026	34.04	34.21	33.62	33.67	33.67	-0.77%	1,086,933
Apr 20, 2026	33.66	33.96	33.63	33.93	33.93	0.50%	801,066
Apr 17, 2026	33.50	33.95	33.45	33.76	33.76	1.72%	972,668
Apr 16, 2026	33.09	33.28	33.04	33.19	33.19	0.58%	781,042
Apr 15, 2026	33.12	33.18	32.87	33.00	33.00	-0.30%	835,658
Apr 14, 2026	33.07	33.16	32.89	33.10	33.10	0.64%	615,510
Apr 13, 2026	32.32	32.90	32.31	32.89	32.89	1.54%	861,566
Apr 10, 2026	32.60	32.60	32.35	32.39	32.39	-0.28%	927,004
Apr 9, 2026	32.35	32.60	32.27	32.48	32.48	0.09%	1,102,069
Apr 8, 2026	32.40	32.62	32.22	32.45	32.45	3.15%	1,254,807
Apr 7, 2026	31.37	31.63	31.22	31.46	31.46	-0.03%	1,563,759
Apr 6, 2026	31.39	31.51	31.19	31.47	31.47	0.25%	1,670,141
Apr 2, 2026	30.72	31.65	30.67	31.39	31.39	0.45%	3,561,416
Apr 1, 2026	31.18	31.50	31.18	31.25	31.25	0.94%	2,437,805
Mar 31, 2026	30.39	31.09	30.30	30.96	30.96	3.30%	2,125,356
Mar 30, 2026	30.64	30.64	29.84	29.97	29.97	-1.12%	1,392,186
Mar 27, 2026	30.68	30.75	30.23	30.31	30.31	-1.49%	1,117,745
Mar 26, 2026	31.04	31.36	30.76	30.77	30.77	-1.91%	1,461,274
Mar 25, 2026	31.41	31.54	31.04	31.37	31.37	0.51%	1,088,519
Mar 24, 2026	30.75	31.38	30.71	31.21	31.13	0.81%	1,316,358
Mar 23, 2026	31.05	31.49	30.85	30.96	30.88	1.61%	1,540,463
Mar 20, 2026	31.15	31.19	30.30	30.47	30.40	-2.43%	1,118,051
Mar 19, 2026	30.80	31.38	30.76	31.23	31.15	0.29%	1,698,073
Mar 18, 2026	31.31	31.50	31.14	31.14	31.06	-0.92%	1,015,985
Mar 17, 2026	31.30	31.54	31.30	31.43	31.35	0.96%	808,027
Mar 16, 2026	31.19	31.44	31.09	31.13	31.05	0.87%	1,032,528
Mar 13, 2026	31.14	31.29	30.79	30.86	30.79	-0.16%	1,358,945
Mar 12, 2026	31.24	31.38	30.88	30.91	30.83	-2.06%	2,402,449
Mar 11, 2026	31.48	31.70	31.34	31.56	31.48	-0.06%	1,185,000
Mar 10, 2026	31.74	32.08	31.54	31.58	31.50	-0.50%	1,788,418
Mar 9, 2026	31.08	31.80	30.72	31.74	31.66	1.12%	3,288,104
Mar 6, 2026	31.57	31.61	31.24	31.39	31.31	-2.18%	1,862,072
Mar 5, 2026	32.33	32.56	31.84	32.09	32.01	-1.62%	2,194,300
Mar 4, 2026	32.66	32.75	32.32	32.62	32.54	0.40%	1,230,440
Mar 3, 2026	32.31	32.65	31.76	32.49	32.41	-1.72%	2,597,792
Mar 2, 2026	32.56	33.14	32.55	33.06	32.98	0.52%	1,432,589
Feb 27, 2026	32.76	32.90	32.61	32.89	32.81	-0.72%	1,002,831
Feb 26, 2026	32.98	33.16	32.73	33.13	33.05	0.79%	1,131,465
Feb 25, 2026	33.02	33.02	32.66	32.87	32.79	0.18%	1,008,025
Feb 24, 2026	32.50	32.85	32.48	32.81	32.73	0.95%	1,490,731
Feb 23, 2026	32.82	32.91	32.32	32.50	32.42	-1.43%	1,978,938
Feb 20, 2026	32.73	33.18	32.67	32.97	32.89	0.52%	5,787,440
Feb 19, 2026	32.61	32.81	32.57	32.80	32.72	0.06%	981,850
Feb 18, 2026	32.56	32.94	32.47	32.78	32.70	0.74%	1,035,722
Feb 17, 2026	32.52	32.65	32.19	32.54	32.46	-0.03%	2,020,477
Feb 13, 2026	32.24	32.76	32.02	32.55	32.47	1.09%	1,251,013
Feb 12, 2026	32.95	33.13	32.05	32.20	32.12	-1.68%	1,432,540
Feb 11, 2026	32.98	33.05	32.49	32.75	32.67	-0.06%	1,111,926
Feb 10, 2026	32.76	32.96	32.68	32.77	32.69	0.03%	1,115,582
Feb 9, 2026	32.59	32.84	32.49	32.76	32.68	0.37%	1,427,958
Feb 6, 2026	32.11	32.69	32.11	32.64	32.56	2.93%	1,382,162
Feb 5, 2026	31.80	32.09	31.63	31.71	31.63	-0.94%	1,341,427
Feb 4, 2026	32.04	32.20	31.63	32.01	31.93	0.25%	1,678,755
Feb 3, 2026	31.99	32.21	31.55	31.93	31.85	0.16%	1,248,820
Feb 2, 2026	31.50	31.97	31.49	31.88	31.80	0.82%	1,815,408
Jan 30, 2026	31.82	32.05	31.42	31.62	31.54	-0.88%	1,152,268
Jan 29, 2026	32.06	32.12	31.53	31.90	31.82	-0.13%	1,896,762
Jan 28, 2026	32.09	32.15	31.87	31.94	31.86	-0.19%	1,328,020
Jan 27, 2026	32.02	32.06	31.89	32.00	31.92	-	936,153
Jan 26, 2026	32.10	32.20	31.96	32.00	31.92	-0.22%	1,616,280
Jan 23, 2026	32.32	32.33	31.95	32.07	31.99	-0.90%	1,485,450
Jan 22, 2026	32.50	32.60	32.31	32.36	32.28	0.22%	1,626,085
Jan 21, 2026	31.97	32.41	31.89	32.29	32.21	1.80%	1,683,309
Jan 20, 2026	31.72	32.01	31.64	31.72	31.64	-1.21%	1,312,525
Jan 16, 2026	32.21	32.24	32.04	32.11	32.03	-0.25%	1,173,792
Jan 15, 2026	32.03	32.30	31.99	32.19	32.11	1.13%	1,075,246
Jan 14, 2026	31.74	31.88	31.64	31.83	31.75	0.19%	1,154,927
Jan 13, 2026	31.81	31.87	31.65	31.77	31.69	0.16%	1,172,031
Jan 12, 2026	31.55	31.74	31.47	31.72	31.64	0.16%	1,227,966
Jan 9, 2026	31.52	31.73	31.44	31.67	31.59	0.92%	1,227,009
Jan 8, 2026	31.14	31.44	31.14	31.38	31.30	0.64%	900,705
Jan 7, 2026	31.41	31.46	31.11	31.18	31.10	-0.70%	1,236,047
Jan 6, 2026	30.85	31.42	30.83	31.40	31.32	1.72%	1,305,090
Jan 5, 2026	30.58	30.98	30.58	30.87	30.80	1.28%	1,957,414
Jan 2, 2026	30.20	30.55	30.08	30.48	30.41	1.36%	1,937,243
Dec 31, 2025	30.33	30.34	30.06	30.07	30.00	-1.02%	853,884
Dec 30, 2025	30.48	30.50	30.36	30.38	30.31	-0.30%	936,102
Dec 29, 2025	30.51	30.63	30.40	30.47	30.40	-0.59%	858,959
Dec 26, 2025	30.69	30.70	30.54	30.65	30.58	-0.10%	675,586
Dec 24, 2025	30.63	30.74	30.59	30.68	30.61	0.20%	408,577
Dec 23, 2025	30.67	30.75	30.53	30.62	30.55	-0.42%	877,451
Dec 22, 2025	30.58	30.82	30.58	30.75	30.68	0.99%	1,165,907
Dec 19, 2025	30.18	30.51	30.18	30.45	30.38	0.93%	1,018,224
Dec 18, 2025	30.29	30.46	30.11	30.17	30.10	0.50%	924,966
Dec 17, 2025	30.18	30.45	29.99	30.02	29.95	-0.43%	931,769
Dec 16, 2025	30.30	30.39	29.99	30.15	30.08	-0.59%	767,417
Dec 15, 2025	30.61	30.61	30.25	30.33	30.26	-0.33%	1,395,321
Dec 12, 2025	30.87	30.91	30.36	30.43	30.36	-1.30%	1,425,948
Dec 11, 2025	30.50	30.87	30.50	30.83	30.76	1.08%	2,367,581
Dec 10, 2025	30.03	30.61	30.02	30.50	30.43	1.23%	1,468,738
Dec 9, 2025	30.11	30.37	30.08	30.13	29.92	-0.17%	1,100,990
Dec 8, 2025	30.39	30.40	30.11	30.18	29.97	-0.43%	1,043,612
Dec 5, 2025	30.29	30.47	30.23	30.31	30.10	0.13%	1,217,811
Dec 4, 2025	30.07	30.36	30.04	30.27	30.06	0.63%	1,472,814
Dec 3, 2025	29.83	30.10	29.82	30.08	29.87	0.87%	1,442,624