Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
SCHC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17 2024 | 35.60 | 0.20 | 0.56% | 35.36 | 35.61 | 35.265 | 439,487 |
| Jun 14 2024 | 35.40 | -0.28 | -0.78% | 35.36 | 35.40 | 35.135 | 175,492 |
| Jun 13 2024 | 35.68 | -0.59 | -1.63% | 36.00 | 36.00 | 35.515 | 176,558 |
| Jun 12 2024 | 36.27 | 0.46 | 1.28% | 36.48 | 36.56 | 36.20 | 364,239 |
| Jun 11 2024 | 35.81 | -0.40 | -1.10% | 35.90 | 35.90 | 35.6548 | 186,747 |
| Jun 10 2024 | 36.21 | 0.23 | 0.64% | 35.91 | 36.24 | 35.86 | 303,927 |
| Jun 07 2024 | 35.98 | -0.62 | -1.69% | 36.22 | 36.22 | 35.96 | 285,207 |
| Jun 06 2024 | 36.60 | 0.05 | 0.14% | 36.46 | 36.62 | 36.46 | 216,408 |
| Jun 05 2024 | 36.55 | 0.17 | 0.47% | 36.40 | 36.555 | 36.2525 | 133,661 |
| Jun 04 2024 | 36.38 | -0.33 | -0.90% | 36.42 | 36.50 | 36.26 | 236,800 |
| Jun 03 2024 | 36.71 | 0.10 | 0.27% | 36.72 | 36.745 | 36.545 | 552,523 |
| May 31 2024 | 36.61 | 0.33 | 0.91% | 36.53 | 36.64 | 36.325 | 272,234 |
| May 30 2024 | 36.28 | 0.48 | 1.34% | 36.16 | 36.3551 | 36.16 | 253,468 |
| May 29 2024 | 35.80 | -0.73 | -2.00% | 36.07 | 36.08 | 35.79 | 205,348 |
| May 28 2024 | 36.53 | 0.08 | 0.22% | 36.65 | 36.80 | 36.43 | 311,654 |
| May 24 2024 | 36.45 | 0.44 | 1.22% | 36.34 | 36.50 | 36.2899 | 166,114 |
| May 23 2024 | 36.01 | -0.30 | -0.83% | 36.59 | 36.59 | 35.955 | 187,443 |
| May 22 2024 | 36.31 | -0.38 | -1.04% | 36.51 | 36.52 | 36.22 | 331,395 |
| May 21 2024 | 36.69 | -0.02 | -0.05% | 36.62 | 36.7311 | 36.605 | 356,874 |
| May 20 2024 | 36.71 | 0.03 | 0.08% | 36.69 | 36.8151 | 36.68 | 346,639 |
| May 17 2024 | 36.68 | 0.18 | 0.49% | 36.51 | 36.69 | 36.485 | 234,777 |
| May 16 2024 | 36.50 | -0.20 | -0.54% | 36.59 | 36.6375 | 36.50 | 348,337 |
| May 15 2024 | 36.70 | 0.37 | 1.02% | 36.55 | 36.715 | 36.4001 | 198,469 |
| May 14 2024 | 36.33 | 0.27 | 0.75% | 36.27 | 36.34 | 36.2101 | 202,359 |
| May 13 2024 | 36.06 | 0.04 | 0.11% | 36.07 | 36.175 | 36.015 | 358,801 |
| May 10 2024 | 36.02 | -0.04 | -0.11% | 36.20 | 36.20 | 36.00 | 244,210 |
| May 09 2024 | 36.06 | 0.31 | 0.87% | 35.83 | 36.06 | 35.8109 | 369,925 |
| May 08 2024 | 35.75 | 0.01 | 0.03% | 35.54 | 35.77 | 35.52 | 285,526 |
| May 07 2024 | 35.74 | 0.02 | 0.06% | 35.77 | 35.84 | 35.6726 | 188,065 |
| May 06 2024 | 35.72 | 0.27 | 0.76% | 35.60 | 35.76 | 35.60 | 328,542 |
| May 03 2024 | 35.45 | 0.31 | 0.88% | 35.52 | 35.53 | 35.28 | 314,696 |
| May 02 2024 | 35.14 | 0.57 | 1.65% | 35.00 | 35.205 | 34.77 | 949,323 |
| May 01 2024 | 34.57 | -0.07 | -0.20% | 34.60 | 35.0463 | 34.49 | 798,796 |
| Apr 30 2024 | 34.64 | -0.60 | -1.70% | 34.98 | 35.055 | 34.63 | 395,758 |
| Apr 29 2024 | 35.24 | 0.41 | 1.18% | 35.05 | 35.27 | 34.90 | 245,616 |
| Apr 26 2024 | 34.83 | 0.31 | 0.90% | 34.70 | 34.875 | 34.67 | 351,414 |
| Apr 25 2024 | 34.52 | -0.14 | -0.40% | 34.29 | 34.5782 | 34.135 | 325,711 |
| Apr 24 2024 | 34.66 | -0.13 | -0.37% | 34.75 | 34.80 | 34.55 | 242,466 |
| Apr 23 2024 | 34.79 | 0.36 | 1.05% | 34.49 | 34.86 | 34.46 | 370,396 |
| Apr 22 2024 | 34.43 | 0.26 | 0.76% | 34.37 | 34.545 | 34.23 | 772,223 |
| Apr 19 2024 | 34.17 | -0.04 | -0.12% | 34.20 | 34.33 | 34.085 | 339,721 |
| Apr 18 2024 | 34.21 | 0.05 | 0.15% | 34.30 | 34.45 | 34.13 | 565,858 |
| Apr 17 2024 | 34.16 | 0.04 | 0.12% | 34.33 | 34.36 | 34.02 | 298,748 |
| Apr 16 2024 | 34.12 | -0.43 | -1.24% | 34.19 | 34.29 | 34.02 | 495,797 |
| Apr 15 2024 | 34.55 | -0.17 | -0.49% | 35.07 | 35.07 | 34.465 | 468,340 |
| Apr 12 2024 | 34.72 | -0.63 | -1.78% | 35.12 | 35.16 | 34.65 | 422,427 |
| Apr 11 2024 | 35.35 | 0.13 | 0.37% | 35.39 | 35.41 | 35.0299 | 433,697 |
| Apr 10 2024 | 35.22 | -0.59 | -1.65% | 35.27 | 35.43 | 35.0927 | 329,712 |
| Apr 09 2024 | 35.81 | 0.04 | 0.11% | 35.95 | 35.955 | 35.65 | 305,560 |
| Apr 08 2024 | 35.77 | 0.21 | 0.59% | 35.75 | 35.8369 | 35.66 | 563,511 |
| Apr 05 2024 | 35.56 | 0.17 | 0.48% | 35.37 | 35.63 | 35.29 | 838,436 |
| Apr 04 2024 | 35.39 | -0.19 | -0.53% | 35.93 | 35.93 | 35.34 | 384,720 |
| Apr 03 2024 | 35.58 | 0.15 | 0.42% | 35.36 | 35.70 | 35.36 | 2,925,340 |
| Apr 02 2024 | 35.43 | -0.26 | -0.73% | 35.43 | 35.465 | 35.3291 | 787,230 |
| Apr 01 2024 | 35.69 | -0.11 | -0.31% | 35.84 | 35.8999 | 35.635 | 966,817 |
| Mar 28 2024 | 35.80 | -0.06 | -0.17% | 35.80 | 35.865 | 35.76 | 557,357 |
| Mar 27 2024 | 35.86 | 0.34 | 0.96% | 35.64 | 35.86 | 35.5201 | 335,279 |
| Mar 26 2024 | 35.52 | 0.09 | 0.25% | 35.64 | 35.65 | 35.51 | 213,397 |
| Mar 25 2024 | 35.43 | 0.01 | 0.03% | 35.37 | 35.525 | 35.37 | 430,360 |
| Mar 22 2024 | 35.42 | -0.18 | -0.51% | 35.53 | 35.53 | 35.36 | 205,549 |
| Mar 21 2024 | 35.60 | -0.04 | -0.11% | 35.71 | 35.7265 | 35.57 | 660,088 |
| Mar 20 2024 | 35.64 | 0.45 | 1.28% | 35.17 | 35.66 | 35.1296 | 429,725 |
