SCHQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	31.27	31.34	31.21	31.34	31.34	0.06%	340,752
Apr 27, 2026	31.39	31.44	31.30	31.32	31.32	-0.54%	535,691
Apr 24, 2026	31.37	31.50	31.31	31.49	31.49	0.22%	1,411,494
Apr 23, 2026	31.49	31.57	31.30	31.42	31.42	-0.16%	989,739
Apr 22, 2026	31.56	31.61	31.46	31.47	31.47	0.22%	399,465
Apr 21, 2026	31.56	31.59	31.39	31.40	31.40	-0.57%	832,353
Apr 20, 2026	31.60	31.61	31.48	31.58	31.58	-0.06%	372,854
Apr 17, 2026	31.60	31.65	31.54	31.60	31.60	0.83%	622,886
Apr 16, 2026	31.54	31.56	31.30	31.34	31.34	-0.54%	664,835
Apr 15, 2026	31.56	31.59	31.47	31.51	31.51	-0.41%	425,112
Apr 14, 2026	31.44	31.64	31.43	31.64	31.64	0.54%	370,072
Apr 13, 2026	31.34	31.48	31.29	31.47	31.47	0.32%	396,961
Apr 10, 2026	31.41	31.44	31.33	31.37	31.37	-0.29%	311,457
Apr 9, 2026	31.43	31.59	31.34	31.46	31.46	-0.16%	528,842
Apr 8, 2026	31.66	31.66	31.45	31.51	31.51	0.38%	804,591
Apr 7, 2026	31.35	31.42	31.16	31.39	31.39	-0.06%	873,212
Apr 6, 2026	31.33	31.46	31.31	31.41	31.41	-0.13%	379,954
Apr 2, 2026	31.26	31.47	31.25	31.45	31.45	0.51%	447,510
Apr 1, 2026	31.29	31.43	31.27	31.29	31.29	-0.45%	518,389
Mar 31, 2026	31.50	31.59	31.39	31.43	31.30	-0.03%	1,629,224
Mar 30, 2026	31.39	31.50	31.35	31.44	31.31	1.29%	381,397
Mar 27, 2026	30.98	31.19	30.97	31.04	30.91	-0.51%	1,069,971
Mar 26, 2026	31.29	31.38	31.14	31.20	31.07	-0.79%	472,483
Mar 25, 2026	31.43	31.47	31.35	31.45	31.32	0.87%	883,226
Mar 24, 2026	31.06	31.25	31.02	31.18	31.05	-0.35%	969,970
Mar 23, 2026	31.20	31.41	31.15	31.29	31.16	0.58%	1,381,635
Mar 20, 2026	31.45	31.46	31.08	31.11	30.98	-1.86%	1,278,043
Mar 19, 2026	31.53	31.75	31.52	31.70	31.57	0.51%	1,433,260
Mar 18, 2026	31.68	31.72	31.52	31.54	31.41	-0.60%	2,665,805
Mar 17, 2026	31.68	31.75	31.68	31.73	31.60	0.32%	690,641
Mar 16, 2026	31.61	31.66	31.55	31.63	31.50	0.73%	1,058,256
Mar 13, 2026	31.53	31.60	31.37	31.40	31.27	-0.48%	1,282,423
Mar 12, 2026	31.53	31.63	31.49	31.55	31.42	-0.22%	1,387,775
Mar 11, 2026	31.82	31.83	31.60	31.62	31.49	-1.19%	1,327,848
Mar 10, 2026	32.16	32.21	31.99	32.00	31.87	-0.87%	1,529,084
Mar 9, 2026	31.97	32.30	31.95	32.28	32.15	0.72%	1,304,064
Mar 6, 2026	31.99	32.20	31.89	32.05	31.92	-0.31%	1,566,975
Mar 5, 2026	32.10	32.19	32.07	32.15	32.02	-0.40%	1,264,894
Mar 4, 2026	32.34	32.38	32.28	32.28	32.15	-0.34%	1,110,360
Mar 3, 2026	32.21	32.46	32.21	32.39	32.26	-0.14%	1,176,386
Mar 2, 2026	32.57	32.57	32.35	32.44	32.30	-1.23%	1,056,144
Feb 27, 2026	32.81	32.87	32.76	32.84	32.60	0.49%	1,691,598
Feb 26, 2026	32.59	32.69	32.59	32.68	32.44	0.40%	698,577
Feb 25, 2026	32.48	32.61	32.48	32.55	32.31	-	730,506
Feb 24, 2026	32.57	32.59	32.52	32.55	32.31	0.15%	939,694
Feb 23, 2026	32.44	32.59	32.40	32.50	32.26	0.34%	920,181
Feb 20, 2026	32.48	32.48	32.25	32.39	32.15	-0.15%	1,062,575
Feb 19, 2026	32.36	32.48	32.36	32.44	32.20	0.09%	930,054
Feb 18, 2026	32.47	32.52	32.40	32.41	32.17	-0.34%	1,104,775
Feb 17, 2026	32.56	32.60	32.50	32.52	32.28	0.18%	592,210
Feb 13, 2026	32.44	32.51	32.42	32.46	32.22	0.46%	952,040
Feb 12, 2026	32.02	32.32	32.02	32.31	32.07	1.19%	1,169,330
Feb 11, 2026	31.92	32.06	31.90	31.93	31.70	-0.44%	988,907
Feb 10, 2026	31.99	32.08	31.99	32.07	31.84	0.98%	776,498
Feb 9, 2026	31.66	31.78	31.60	31.76	31.53	0.06%	930,420
Feb 6, 2026	31.75	31.76	31.65	31.74	31.51	0.03%	623,683
Feb 5, 2026	31.56	31.74	31.51	31.73	31.50	0.95%	548,825
Feb 4, 2026	31.45	31.50	31.40	31.43	31.20	-0.22%	879,730
Feb 3, 2026	31.40	31.50	31.39	31.50	31.27	0.19%	1,438,000
Feb 2, 2026	31.58	31.58	31.43	31.44	31.21	-0.73%	337,336
Jan 30, 2026	31.73	31.79	31.65	31.67	31.29	-0.41%	2,065,832
Jan 29, 2026	31.65	31.84	31.64	31.80	31.42	-	335,123
Jan 28, 2026	31.77	31.81	31.69	31.80	31.42	-0.16%	344,931
Jan 27, 2026	31.96	32.00	31.82	31.85	31.47	-0.53%	399,863
Jan 26, 2026	32.04	32.07	31.98	32.02	31.64	0.41%	375,038
Jan 23, 2026	31.86	31.92	31.76	31.89	31.51	0.22%	494,602
Jan 22, 2026	31.69	31.84	31.65	31.82	31.44	0.38%	521,684
Jan 21, 2026	31.53	31.75	31.48	31.70	31.32	0.67%	3,815,197
Jan 20, 2026	31.49	31.61	31.46	31.49	31.11	-1.16%	388,359
Jan 16, 2026	31.98	32.03	31.84	31.86	31.48	-0.59%	515,634
Jan 15, 2026	32.15	32.16	32.04	32.05	31.67	-0.06%	263,780
Jan 14, 2026	31.92	32.10	31.92	32.07	31.69	0.60%	336,239
Jan 13, 2026	31.94	31.94	31.82	31.88	31.50	0.13%	290,164
Jan 12, 2026	31.81	31.93	31.77	31.84	31.46	-0.28%	446,269
Jan 9, 2026	31.72	31.94	31.67	31.93	31.55	0.57%	306,397
Jan 8, 2026	31.75	31.82	31.72	31.75	31.37	-0.47%	358,847
Jan 7, 2026	31.90	31.96	31.80	31.90	31.52	0.50%	350,300
Jan 6, 2026	31.69	31.74	31.60	31.74	31.36	-0.13%	334,444
Jan 5, 2026	31.69	31.80	31.66	31.78	31.40	0.41%	620,661
Jan 2, 2026	31.75	31.75	31.62	31.65	31.27	-0.16%	361,598
Dec 31, 2025	31.83	31.91	31.69	31.70	31.32	-0.66%	551,723
Dec 30, 2025	31.85	31.95	31.83	31.91	31.53	-0.09%	979,327
Dec 29, 2025	31.90	31.95	31.86	31.94	31.56	0.31%	1,307,947
Dec 26, 2025	31.95	31.96	31.78	31.84	31.46	-0.22%	1,112,801
Dec 24, 2025	31.83	31.92	31.79	31.91	31.53	0.54%	747,528
Dec 23, 2025	31.60	31.76	31.58	31.74	31.36	0.13%	900,171
Dec 22, 2025	31.72	31.72	31.67	31.70	31.32	-0.06%	981,302
Dec 19, 2025	31.78	31.82	31.71	31.72	31.34	-0.84%	1,016,914
Dec 18, 2025	31.96	32.04	31.94	31.99	31.48	0.41%	1,037,208
Dec 17, 2025	31.80	31.91	31.78	31.86	31.35	-0.09%	1,347,210
Dec 16, 2025	31.64	31.89	31.64	31.89	31.38	0.57%	1,469,431
Dec 15, 2025	31.80	31.86	31.71	31.71	31.21	0.06%	676,948
Dec 12, 2025	31.68	31.74	31.64	31.69	31.19	-0.84%	555,920
Dec 11, 2025	32.12	32.16	31.95	31.96	31.45	-0.06%	874,179
Dec 10, 2025	31.87	32.04	31.83	31.98	31.47	0.35%	1,362,897
Dec 9, 2025	32.00	32.00	31.84	31.87	31.36	0.03%	478,462
Dec 8, 2025	31.96	31.96	31.75	31.86	31.35	-0.25%	545,218
Dec 5, 2025	32.07	32.07	31.90	31.94	31.43	-0.47%	1,602,584
Dec 4, 2025	32.20	32.20	32.06	32.09	31.58	-0.50%	824,273
Dec 3, 2025	32.20	32.28	32.14	32.25	31.74	0.25%	727,853