Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SCHP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 28 2024 | 51.63 | -0.15 | -0.29% | 51.85 | 51.86 | 51.615 | 673,565 |
| May 24 2024 | 51.78 | 0.05 | 0.10% | 51.71 | 51.82 | 51.7048 | 511,473 |
| May 23 2024 | 51.73 | -0.19 | -0.37% | 51.94 | 51.9441 | 51.68 | 940,944 |
| May 22 2024 | 51.92 | -0.04 | -0.08% | 51.85 | 51.96 | 51.85 | 728,265 |
| May 21 2024 | 51.96 | 0.14 | 0.27% | 51.95 | 51.98 | 51.92 | 625,328 |
| May 20 2024 | 51.82 | -0.03 | -0.06% | 51.79 | 51.87 | 51.79 | 1,104,260 |
| May 17 2024 | 51.85 | -0.07 | -0.13% | 51.88 | 51.9266 | 51.85 | 794,960 |
| May 16 2024 | 51.92 | -0.06 | -0.12% | 52.00 | 52.01 | 51.9001 | 1,065,741 |
| May 15 2024 | 51.98 | 0.27 | 0.52% | 51.92 | 52.01 | 51.84 | 1,108,526 |
| May 14 2024 | 51.71 | 0.11 | 0.21% | 51.63 | 51.72 | 51.6183 | 667,357 |
| May 13 2024 | 51.60 | 0.02 | 0.04% | 51.67 | 51.68 | 51.59 | 708,979 |
| May 10 2024 | 51.58 | -0.08 | -0.15% | 51.65 | 51.67 | 51.55 | 1,755,141 |
| May 09 2024 | 51.66 | 0.16 | 0.31% | 51.52 | 51.69 | 51.51 | 1,354,136 |
| May 08 2024 | 51.50 | -0.05 | -0.10% | 51.49 | 51.53 | 51.47 | 1,874,138 |
| May 07 2024 | 51.55 | -0.01 | -0.02% | 51.66 | 51.68 | 51.52 | 6,650,075 |
| May 06 2024 | 51.56 | 0.05 | 0.10% | 51.52 | 51.5861 | 51.50 | 593,637 |
| May 03 2024 | 51.51 | 0.23 | 0.45% | 51.57 | 51.59 | 51.405 | 1,214,773 |
| May 02 2024 | 51.28 | 0.18 | 0.35% | 51.11 | 51.30 | 51.0646 | 744,726 |
| May 01 2024 | 51.10 | -0.13 | -0.25% | 51.07 | 51.25 | 50.92 | 3,111,154 |
| Apr 30 2024 | 51.23 | -0.23 | -0.45% | 51.30 | 51.36 | 51.20 | 1,365,991 |
| Apr 29 2024 | 51.46 | 0.13 | 0.25% | 51.40 | 51.49 | 51.38 | 834,422 |
| Apr 26 2024 | 51.33 | 0.12 | 0.23% | 51.30 | 51.39 | 51.295 | 1,476,139 |
| Apr 25 2024 | 51.21 | -0.07 | -0.14% | 51.10 | 51.22 | 51.07 | 1,300,920 |
| Apr 24 2024 | 51.28 | -0.10 | -0.19% | 51.30 | 51.32 | 51.20 | 1,054,744 |
| Apr 23 2024 | 51.38 | 0.11 | 0.21% | 51.27 | 51.46 | 51.24 | 1,089,512 |
| Apr 22 2024 | 51.27 | -0.05 | -0.10% | 51.24 | 51.355 | 51.24 | 769,334 |
| Apr 19 2024 | 51.32 | 0.08 | 0.16% | 51.37 | 51.39 | 51.31 | 917,143 |
| Apr 18 2024 | 51.24 | -0.08 | -0.16% | 51.29 | 51.30 | 51.17 | 947,184 |
| Apr 17 2024 | 51.32 | 0.16 | 0.31% | 51.22 | 51.35 | 51.1643 | 924,837 |
| Apr 16 2024 | 51.16 | -0.16 | -0.31% | 51.18 | 51.25 | 51.10 | 1,139,844 |
| Apr 15 2024 | 51.32 | -0.19 | -0.37% | 51.29 | 51.32 | 51.17 | 2,059,437 |
| Apr 12 2024 | 51.51 | 0.19 | 0.37% | 51.54 | 51.625 | 51.50 | 1,051,187 |
| Apr 11 2024 | 51.32 | -0.03 | -0.06% | 51.46 | 51.47 | 51.275 | 1,281,936 |
| Apr 10 2024 | 51.35 | -0.49 | -0.95% | 51.60 | 51.635 | 51.35 | 1,803,354 |
| Apr 09 2024 | 51.84 | 0.12 | 0.23% | 51.81 | 51.875 | 51.809 | 1,030,374 |
| Apr 08 2024 | 51.72 | -0.01 | -0.02% | 51.67 | 51.74 | 51.63 | 1,166,003 |
| Apr 05 2024 | 51.73 | -0.23 | -0.44% | 51.80 | 51.89 | 51.7257 | 737,259 |
| Apr 04 2024 | 51.96 | 0.21 | 0.41% | 51.85 | 51.96 | 51.74 | 1,060,189 |
| Apr 03 2024 | 51.75 | -0.01 | -0.02% | 51.61 | 51.76 | 51.575 | 1,542,531 |
| Apr 02 2024 | 51.76 | 0.01 | 0.02% | 51.64 | 51.77 | 51.565 | 762,384 |
| Apr 01 2024 | 51.75 | -0.41 | -0.79% | 51.93 | 51.96 | 51.74 | 1,600,451 |
| Mar 28 2024 | 52.16 | 0.00 | 0.00% | 52.10 | 52.22 | 52.075 | 892,321 |
| Mar 27 2024 | 52.16 | 0.17 | 0.33% | 52.04 | 52.17 | 52.025 | 1,740,795 |
| Mar 26 2024 | 51.99 | 0.04 | 0.08% | 51.98 | 52.02 | 51.9201 | 697,278 |
| Mar 25 2024 | 51.95 | -0.18 | -0.35% | 52.11 | 52.11 | 51.95 | 2,283,106 |
| Mar 22 2024 | 52.13 | 0.20 | 0.39% | 52.17 | 52.19 | 52.10 | 576,307 |
| Mar 21 2024 | 51.93 | 0.09 | 0.17% | 52.04 | 52.06 | 51.90 | 1,082,721 |
| Mar 20 2024 | 51.84 | 0.18 | 0.35% | 51.68 | 51.86 | 51.655 | 1,140,326 |
| Mar 19 2024 | 51.66 | 0.09 | 0.17% | 51.65 | 51.74 | 51.63 | 1,705,438 |
| Mar 18 2024 | 51.57 | -0.06 | -0.12% | 51.62 | 51.65 | 51.54 | 775,743 |
| Mar 15 2024 | 51.63 | -0.03 | -0.06% | 51.68 | 51.72 | 51.63 | 519,441 |
| Mar 14 2024 | 51.66 | -0.30 | -0.58% | 51.86 | 51.86 | 51.64 | 816,136 |
| Mar 13 2024 | 51.96 | -0.08 | -0.15% | 52.04 | 52.06 | 51.94 | 821,548 |
| Mar 12 2024 | 52.04 | -0.10 | -0.19% | 52.14 | 52.15 | 52.03 | 962,272 |
| Mar 11 2024 | 52.14 | -0.08 | -0.15% | 52.24 | 52.255 | 52.12 | 734,112 |
| Mar 08 2024 | 52.22 | 0.02 | 0.04% | 52.28 | 52.335 | 52.21 | 700,430 |
| Mar 07 2024 | 52.20 | -0.02 | -0.04% | 52.27 | 52.275 | 52.13 | 1,164,575 |
| Mar 06 2024 | 52.22 | 0.04 | 0.08% | 52.24 | 52.345 | 52.19 | 944,520 |
| Mar 05 2024 | 52.18 | 0.22 | 0.42% | 52.13 | 52.245 | 52.08 | 949,929 |
| Mar 04 2024 | 51.96 | -0.03 | -0.06% | 51.87 | 51.97 | 51.8684 | 640,147 |
| Mar 01 2024 | 51.99 | 0.20 | 0.39% | 51.76 | 52.02 | 51.668 | 1,354,382 |
| Feb 29 2024 | 51.79 | 0.14 | 0.27% | 51.70 | 51.8206 | 51.70 | 1,092,242 |
