SCHQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	31.49	31.62	31.49	31.61	31.61	0.09%	264,414
Jun 25, 2026	31.66	31.74	31.55	31.58	31.58	-0.06%	544,721
Jun 24, 2026	31.52	31.62	31.52	31.60	31.60	1.18%	353,484
Jun 23, 2026	31.18	31.28	31.18	31.23	31.23	0.19%	360,043
Jun 22, 2026	31.24	31.24	31.13	31.17	31.17	-0.67%	263,474
Jun 18, 2026	31.48	31.53	31.35	31.38	31.38	0.51%	320,635
Jun 17, 2026	31.28	31.34	31.15	31.22	31.22	-0.06%	417,211
Jun 16, 2026	31.15	31.30	31.14	31.24	31.24	0.55%	214,513
Jun 15, 2026	31.14	31.20	31.06	31.07	31.07	0.03%	196,716
Jun 12, 2026	31.03	31.09	30.96	31.06	31.06	-0.26%	639,324
Jun 11, 2026	30.87	31.17	30.82	31.14	31.14	1.17%	595,092
Jun 10, 2026	30.86	30.92	30.72	30.78	30.78	-0.29%	701,476
Jun 9, 2026	30.80	30.87	30.75	30.87	30.87	0.55%	822,841
Jun 8, 2026	30.89	30.92	30.69	30.70	30.70	-0.39%	460,642
Jun 5, 2026	30.81	30.92	30.79	30.82	30.82	-0.58%	467,420
Jun 4, 2026	31.04	31.07	30.97	31.00	31.00	0.26%	243,998
Jun 3, 2026	30.93	30.98	30.87	30.92	30.92	-0.45%	327,186
Jun 2, 2026	31.10	31.10	31.01	31.06	31.06	0.23%	735,506
Jun 1, 2026	30.82	31.01	30.77	30.99	30.99	0.06%	755,170
May 29, 2026	31.16	31.20	31.03	31.12	30.97	0.03%	2,714,880
May 28, 2026	31.01	31.16	30.97	31.11	30.96	0.42%	404,540
May 27, 2026	30.96	31.04	30.93	30.98	30.83	0.26%	421,078
May 26, 2026	30.98	30.99	30.84	30.90	30.75	0.59%	450,060
May 22, 2026	30.74	30.74	30.58	30.72	30.57	0.36%	607,277
May 21, 2026	30.41	30.62	30.32	30.61	30.46	0.36%	707,594
May 20, 2026	30.23	30.53	30.20	30.50	30.35	0.99%	6,323,671
May 19, 2026	30.19	30.27	30.11	30.20	30.05	-0.59%	514,638
May 18, 2026	30.44	30.51	30.31	30.38	30.23	-0.13%	561,032
May 15, 2026	30.50	30.53	30.40	30.42	30.27	-1.39%	612,912
May 14, 2026	30.98	31.00	30.84	30.85	30.70	0.13%	305,752
May 13, 2026	30.85	30.90	30.75	30.81	30.66	-0.23%	390,664
May 12, 2026	30.93	30.94	30.85	30.88	30.73	-0.58%	266,622
May 11, 2026	31.17	31.19	31.06	31.06	30.91	-0.58%	282,998
May 8, 2026	31.24	31.31	31.22	31.24	31.09	0.42%	247,578
May 7, 2026	31.32	31.33	31.08	31.11	30.96	-0.45%	308,047
May 6, 2026	31.23	31.28	31.19	31.25	31.10	0.77%	445,247
May 5, 2026	30.93	31.03	30.90	31.01	30.86	0.45%	273,028
May 4, 2026	31.00	31.00	30.80	30.87	30.72	-0.68%	1,634,580
May 1, 2026	31.05	31.22	30.99	31.08	30.93	0.34%	632,619
Apr 30, 2026	31.18	31.18	31.03	31.09	30.82	-0.03%	1,138,514
Apr 29, 2026	31.21	31.21	31.07	31.10	30.83	-0.77%	536,920
Apr 28, 2026	31.27	31.34	31.21	31.34	31.07	0.06%	340,752
Apr 27, 2026	31.39	31.44	31.30	31.32	31.05	-0.54%	535,949
Apr 24, 2026	31.37	31.50	31.31	31.49	31.22	0.22%	1,422,794
Apr 23, 2026	31.49	31.57	31.30	31.42	31.15	-0.16%	989,739
Apr 22, 2026	31.56	31.61	31.46	31.47	31.20	0.22%	400,727
Apr 21, 2026	31.56	31.59	31.39	31.40	31.13	-0.57%	832,573
Apr 20, 2026	31.60	31.61	31.48	31.58	31.31	-0.06%	373,505
Apr 17, 2026	31.60	31.65	31.54	31.60	31.33	0.83%	622,886
Apr 16, 2026	31.54	31.56	31.30	31.34	31.07	-0.54%	664,835
Apr 15, 2026	31.56	31.59	31.47	31.51	31.24	-0.41%	425,117
Apr 14, 2026	31.44	31.64	31.43	31.64	31.37	0.54%	370,072
Apr 13, 2026	31.34	31.48	31.29	31.47	31.20	0.32%	400,602
Apr 10, 2026	31.41	31.44	31.33	31.37	31.10	-0.29%	311,757
Apr 9, 2026	31.43	31.59	31.34	31.46	31.19	-0.16%	530,490
Apr 8, 2026	31.66	31.66	31.45	31.51	31.24	0.38%	805,646
Apr 7, 2026	31.35	31.42	31.16	31.39	31.12	-0.06%	875,232
Apr 6, 2026	31.33	31.46	31.31	31.41	31.14	-0.13%	381,054
Apr 2, 2026	31.26	31.47	31.25	31.45	31.18	0.51%	447,822
Apr 1, 2026	31.29	31.43	31.27	31.29	31.02	-0.04%	518,389
Mar 31, 2026	31.50	31.59	31.39	31.43	31.03	-0.03%	1,629,224
Mar 30, 2026	31.39	31.50	31.35	31.44	31.04	1.29%	381,397
Mar 27, 2026	30.98	31.19	30.97	31.04	30.65	-0.51%	1,069,971
Mar 26, 2026	31.29	31.38	31.14	31.20	30.81	-0.79%	472,483
Mar 25, 2026	31.43	31.47	31.35	31.45	31.05	0.87%	883,226
Mar 24, 2026	31.06	31.25	31.02	31.18	30.79	-0.35%	969,970
Mar 23, 2026	31.20	31.41	31.15	31.29	30.90	0.58%	1,381,635
Mar 20, 2026	31.45	31.46	31.08	31.11	30.72	-1.86%	1,278,043
Mar 19, 2026	31.53	31.75	31.52	31.70	31.30	0.51%	1,433,260
Mar 18, 2026	31.68	31.72	31.52	31.54	31.14	-0.60%	2,665,805
Mar 17, 2026	31.68	31.75	31.68	31.73	31.33	0.32%	690,641
Mar 16, 2026	31.61	31.66	31.55	31.63	31.23	0.73%	1,058,256
Mar 13, 2026	31.53	31.60	31.37	31.40	31.01	-0.48%	1,282,423
Mar 12, 2026	31.53	31.63	31.49	31.55	31.15	-0.22%	1,387,775
Mar 11, 2026	31.82	31.83	31.60	31.62	31.22	-1.19%	1,327,848
Mar 10, 2026	32.16	32.21	31.99	32.00	31.60	-0.87%	1,529,084
Mar 9, 2026	31.97	32.30	31.95	32.28	31.87	0.72%	1,304,064
Mar 6, 2026	31.99	32.20	31.89	32.05	31.65	-0.31%	1,566,975
Mar 5, 2026	32.10	32.19	32.07	32.15	31.75	-0.40%	1,264,894
Mar 4, 2026	32.34	32.38	32.28	32.28	31.87	-0.34%	1,110,360
Mar 3, 2026	32.21	32.46	32.21	32.39	31.98	-0.14%	1,176,386
Mar 2, 2026	32.57	32.57	32.35	32.44	32.03	-0.91%	1,056,144
Feb 27, 2026	32.81	32.87	32.76	32.84	32.32	0.49%	1,691,598
Feb 26, 2026	32.59	32.69	32.59	32.68	32.16	0.40%	698,577
Feb 25, 2026	32.48	32.61	32.48	32.55	32.04	-	730,506
Feb 24, 2026	32.57	32.59	32.52	32.55	32.04	0.15%	939,694
Feb 23, 2026	32.44	32.59	32.40	32.50	31.99	0.34%	920,181
Feb 20, 2026	32.48	32.48	32.25	32.39	31.88	-0.15%	1,062,575
Feb 19, 2026	32.36	32.48	32.36	32.44	31.93	0.09%	930,054
Feb 18, 2026	32.47	32.52	32.40	32.41	31.90	-0.34%	1,104,775
Feb 17, 2026	32.56	32.60	32.50	32.52	32.01	0.18%	592,210
Feb 13, 2026	32.44	32.51	32.42	32.46	31.95	0.46%	952,040
Feb 12, 2026	32.02	32.32	32.02	32.31	31.80	1.19%	1,169,330
Feb 11, 2026	31.92	32.06	31.90	31.93	31.43	-0.44%	988,907
Feb 10, 2026	31.99	32.08	31.99	32.07	31.56	0.98%	776,498
Feb 9, 2026	31.66	31.78	31.60	31.76	31.26	0.06%	930,420
Feb 6, 2026	31.75	31.76	31.65	31.74	31.24	0.03%	623,683
Feb 5, 2026	31.56	31.74	31.51	31.73	31.23	0.95%	548,825
Feb 4, 2026	31.45	31.50	31.40	31.43	30.93	-0.22%	879,730
Feb 3, 2026	31.40	31.50	31.39	31.50	31.00	0.19%	1,438,000