Schwab Intermediate-Term ... (SCHR)
AMEX: SCHR
· Real-Time Price · USD
25.08
-0.01 (-0.02%)
At close: Sep 26, 2025, 3:59 PM
25.08
0.00%
After-hours: Sep 26, 2025, 05:17 PM EDT
SCHR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 25.08 | 25.11 | 25.06 | 25.07 | 25.07 | -0.08% | 2,089,280 |
| Sep 25, 2025 | 25.09 | 25.10 | 25.05 | 25.09 | 25.09 | -0.16% | 1,334,600 |
| Sep 24, 2025 | 25.16 | 25.16 | 25.13 | 25.13 | 25.13 | -0.16% | 1,553,700 |
| Sep 23, 2025 | 25.15 | 25.18 | 25.14 | 25.17 | 25.17 | 0.16% | 1,764,405 |
| Sep 22, 2025 | 25.16 | 25.17 | 25.13 | 25.13 | 25.13 | -0.12% | 1,362,800 |
| Sep 19, 2025 | 25.16 | 25.18 | 25.14 | 25.16 | 25.16 | -0.04% | 1,354,743 |
| Sep 18, 2025 | 25.16 | 25.19 | 25.14 | 25.17 | 25.17 | -0.12% | 2,309,000 |
| Sep 17, 2025 | 25.27 | 25.32 | 25.20 | 25.20 | 25.20 | -0.20% | 2,625,130 |
| Sep 16, 2025 | 25.25 | 25.28 | 25.24 | 25.25 | 25.25 | 0.08% | 1,538,040 |
| Sep 15, 2025 | 25.25 | 25.25 | 25.23 | 25.23 | 25.23 | 0.08% | 1,146,200 |
| Sep 12, 2025 | 25.23 | 25.23 | 25.18 | 25.21 | 25.21 | -0.16% | 1,509,721 |
| Sep 11, 2025 | 25.27 | 25.30 | 25.25 | 25.25 | 25.25 | 0.04% | 1,412,177 |
| Sep 10, 2025 | 25.24 | 25.26 | 25.23 | 25.24 | 25.24 | 0.16% | 1,198,426 |
| Sep 9, 2025 | 25.25 | 25.27 | 25.20 | 25.20 | 25.20 | -0.24% | 2,100,639 |
| Sep 8, 2025 | 25.26 | 25.26 | 25.23 | 25.26 | 25.26 | 0.16% | 1,512,527 |
| Sep 5, 2025 | 25.25 | 25.27 | 25.21 | 25.22 | 25.22 | 0.36% | 1,449,444 |
| Sep 4, 2025 | 25.11 | 25.13 | 25.08 | 25.13 | 25.13 | 0.28% | 1,782,300 |
| Sep 3, 2025 | 25.00 | 25.09 | 25.00 | 25.06 | 25.06 | 0.24% | 1,241,320 |
| Sep 2, 2025 | 24.99 | 25.02 | 24.98 | 25.00 | 25.00 | -0.56% | 1,917,600 |
| Aug 29, 2025 | 25.12 | 25.15 | 25.11 | 25.14 | 25.06 | 0.08% | 1,570,800 |