SCHQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	32.81	32.87	32.76	32.84	32.84	0.49%	1,689,720
Feb 26, 2026	32.59	32.69	32.59	32.68	32.68	0.40%	698,577
Feb 25, 2026	32.48	32.61	32.48	32.55	32.55	-	730,506
Feb 24, 2026	32.57	32.59	32.52	32.55	32.55	0.15%	939,694
Feb 23, 2026	32.44	32.59	32.40	32.50	32.50	0.34%	919,883
Feb 20, 2026	32.48	32.48	32.25	32.39	32.39	-0.15%	1,061,975
Feb 19, 2026	32.36	32.48	32.36	32.44	32.44	0.09%	929,627
Feb 18, 2026	32.47	32.52	32.40	32.41	32.41	-0.34%	1,104,765
Feb 17, 2026	32.56	32.60	32.50	32.52	32.52	0.18%	588,184
Feb 13, 2026	32.44	32.51	32.42	32.46	32.46	0.46%	952,040
Feb 12, 2026	32.02	32.32	32.02	32.31	32.31	1.19%	1,166,061
Feb 11, 2026	31.92	32.06	31.90	31.93	31.93	-0.44%	988,852
Feb 10, 2026	31.99	32.08	31.99	32.07	32.07	0.98%	776,498
Feb 9, 2026	31.66	31.78	31.60	31.76	31.76	0.06%	930,126
Feb 6, 2026	31.75	31.76	31.65	31.74	31.74	0.03%	623,342
Feb 5, 2026	31.56	31.74	31.51	31.73	31.73	0.95%	548,687
Feb 4, 2026	31.45	31.50	31.40	31.43	31.43	-0.22%	879,710
Feb 3, 2026	31.40	31.50	31.39	31.50	31.50	0.19%	1,437,823
Feb 2, 2026	31.58	31.58	31.43	31.44	31.44	-0.73%	337,336
Jan 30, 2026	31.73	31.79	31.65	31.67	31.52	-0.41%	2,065,832
Jan 29, 2026	31.65	31.84	31.64	31.80	31.65	-	335,123
Jan 28, 2026	31.77	31.81	31.69	31.80	31.65	-0.16%	344,931
Jan 27, 2026	31.96	32.00	31.82	31.85	31.70	-0.53%	399,863
Jan 26, 2026	32.04	32.07	31.98	32.02	31.87	0.41%	375,038
Jan 23, 2026	31.86	31.92	31.76	31.89	31.74	0.22%	494,602
Jan 22, 2026	31.69	31.84	31.65	31.82	31.67	0.38%	521,684
Jan 21, 2026	31.53	31.75	31.48	31.70	31.55	0.67%	3,815,197
Jan 20, 2026	31.49	31.61	31.46	31.49	31.34	-1.16%	388,359
Jan 16, 2026	31.98	32.03	31.84	31.86	31.71	-0.59%	515,634
Jan 15, 2026	32.15	32.16	32.04	32.05	31.90	-0.06%	263,780
Jan 14, 2026	31.92	32.10	31.92	32.07	31.92	0.60%	336,239
Jan 13, 2026	31.94	31.94	31.82	31.88	31.73	0.13%	290,164
Jan 12, 2026	31.81	31.93	31.77	31.84	31.69	-0.28%	446,269
Jan 9, 2026	31.72	31.94	31.67	31.93	31.78	0.57%	306,397
Jan 8, 2026	31.75	31.82	31.72	31.75	31.60	-0.47%	358,847
Jan 7, 2026	31.90	31.96	31.80	31.90	31.75	0.50%	350,300
Jan 6, 2026	31.69	31.74	31.60	31.74	31.59	-0.13%	334,444
Jan 5, 2026	31.69	31.80	31.66	31.78	31.63	0.41%	620,661
Jan 2, 2026	31.75	31.75	31.62	31.65	31.50	-0.16%	361,598
Dec 31, 2025	31.83	31.91	31.69	31.70	31.55	-0.66%	551,723
Dec 30, 2025	31.85	31.95	31.83	31.91	31.76	-0.09%	979,327
Dec 29, 2025	31.90	31.95	31.86	31.94	31.79	0.31%	1,307,947
Dec 26, 2025	31.95	31.96	31.78	31.84	31.69	-0.22%	1,112,801
Dec 24, 2025	31.83	31.92	31.79	31.91	31.76	0.54%	747,528
Dec 23, 2025	31.60	31.76	31.58	31.74	31.59	0.13%	900,171
Dec 22, 2025	31.72	31.72	31.67	31.70	31.55	-0.06%	981,302
Dec 19, 2025	31.78	31.82	31.71	31.72	31.57	-0.84%	1,016,914
Dec 18, 2025	31.96	32.04	31.94	31.99	31.71	0.41%	1,037,208
Dec 17, 2025	31.80	31.91	31.78	31.86	31.59	-0.09%	1,347,210
Dec 16, 2025	31.64	31.89	31.64	31.89	31.61	0.57%	1,469,431
Dec 15, 2025	31.80	31.86	31.71	31.71	31.44	0.06%	676,948
Dec 12, 2025	31.68	31.74	31.64	31.69	31.42	-0.84%	555,920
Dec 11, 2025	32.12	32.16	31.95	31.96	31.68	-0.06%	874,179
Dec 10, 2025	31.87	32.04	31.83	31.98	31.70	0.35%	1,362,897
Dec 9, 2025	32.00	32.00	31.84	31.87	31.60	0.03%	478,462
Dec 8, 2025	31.96	31.96	31.75	31.86	31.59	-0.25%	545,218
Dec 5, 2025	32.07	32.07	31.90	31.94	31.66	-0.47%	1,602,584
Dec 4, 2025	32.20	32.20	32.06	32.09	31.81	-0.50%	824,273
Dec 3, 2025	32.20	32.28	32.14	32.25	31.97	0.25%	727,853
Dec 2, 2025	32.07	32.20	32.05	32.17	31.89	0.06%	822,268
Dec 1, 2025	32.17	32.21	32.12	32.15	31.87	-1.41%	929,699
Nov 28, 2025	32.69	32.70	32.53	32.61	32.24	-0.37%	235,764
Nov 26, 2025	32.60	32.74	32.49	32.73	32.35	0.31%	1,823,281
Nov 25, 2025	32.64	32.74	32.60	32.63	32.25	0.28%	1,855,122
Nov 24, 2025	32.52	32.56	32.47	32.54	32.17	0.56%	1,162,270
Nov 21, 2025	32.41	32.41	32.28	32.36	31.99	0.25%	895,390
Nov 20, 2025	32.21	32.34	32.20	32.28	31.91	0.31%	1,057,212
Nov 19, 2025	32.28	32.29	32.15	32.18	31.81	-0.06%	5,338,013
Nov 18, 2025	32.31	32.35	32.13	32.20	31.83	-0.09%	631,447
Nov 17, 2025	32.21	32.28	32.18	32.23	31.86	0.22%	859,831
Nov 14, 2025	32.45	32.45	32.14	32.16	31.79	-0.46%	536,545
Nov 13, 2025	32.44	32.47	32.31	32.31	31.94	-0.68%	463,090
Nov 12, 2025	32.48	32.60	32.47	32.53	32.16	0.12%	573,079
Nov 11, 2025	32.49	32.51	32.43	32.49	32.12	0.46%	471,553
Nov 10, 2025	32.32	32.38	32.29	32.34	31.97	-0.03%	532,788
Nov 7, 2025	32.29	32.46	32.29	32.35	31.98	-0.22%	891,949
Nov 6, 2025	32.35	32.45	32.33	32.42	32.05	0.87%	585,888
Nov 5, 2025	32.33	32.33	32.12	32.14	31.77	-1.02%	822,765
Nov 4, 2025	32.42	32.50	32.41	32.47	32.10	0.22%	301,492
Nov 3, 2025	32.36	32.42	32.30	32.40	32.03	-0.61%	1,124,951
Oct 31, 2025	32.67	32.69	32.56	32.60	32.11	-0.21%	1,762,406
Oct 30, 2025	32.60	32.79	32.58	32.67	32.17	-0.43%	1,127,353
Oct 29, 2025	33.11	33.11	32.81	32.81	32.31	-0.97%	686,676
Oct 28, 2025	33.08	33.18	33.07	33.13	32.63	0.24%	472,751
Oct 27, 2025	32.92	33.07	32.84	33.05	32.55	0.30%	868,528
Oct 24, 2025	33.00	33.00	32.87	32.95	32.45	-	494,516
Oct 23, 2025	33.01	33.06	32.91	32.95	32.45	-0.66%	338,400
Oct 22, 2025	33.13	33.19	33.08	33.17	32.67	0.06%	295,833
Oct 21, 2025	33.14	33.19	33.11	33.15	32.65	0.52%	227,229
Oct 20, 2025	32.96	32.99	32.90	32.98	32.48	0.37%	321,863
Oct 17, 2025	32.90	32.90	32.78	32.86	32.36	-0.18%	253,138
Oct 16, 2025	32.66	32.98	32.64	32.92	32.42	0.70%	319,976
Oct 15, 2025	32.81	32.91	32.65	32.69	32.19	-0.21%	474,171
Oct 14, 2025	32.71	32.79	32.63	32.76	32.26	0.31%	383,026
Oct 13, 2025	32.56	32.67	32.44	32.66	32.16	-0.06%	229,810
Oct 10, 2025	32.49	32.72	32.46	32.68	32.18	1.46%	325,991
Oct 9, 2025	32.21	32.26	32.17	32.21	31.72	-0.09%	135,618
Oct 8, 2025	32.37	32.37	32.22	32.24	31.75	0.03%	237,860
Oct 7, 2025	32.16	32.30	32.12	32.23	31.74	0.56%	398,682
Oct 6, 2025	32.09	32.21	32.05	32.05	31.56	-0.65%	272,206