(SCHK)
28.11
0.30 (1.08%)
At close: Mar 05, 2025, 3:59 PM
27.57
-1.94%
Pre-market: Mar 06, 2025, 07:00 AM EST
SCHK Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2025 | 27.81 | 28.20 | 27.63 | 28.13 | 0.32 | 1.15% | 879,169 |
| Mar 4, 2025 | 27.92 | 28.23 | 27.55 | 27.81 | -0.35 | -1.24% | 1,164,200 |
| Mar 3, 2025 | 28.77 | 28.82 | 27.97 | 28.16 | -0.49 | -1.71% | 813,424 |
| Feb 28, 2025 | 28.23 | 28.67 | 28.11 | 28.65 | 0.44 | 1.56% | 548,200 |
| Feb 27, 2025 | 28.78 | 28.83 | 28.20 | 28.21 | -0.46 | -1.60% | 863,866 |
| Feb 26, 2025 | 28.76 | 28.92 | 28.55 | 28.67 | 0.01 | 0.03% | 268,804 |
| Feb 25, 2025 | 28.80 | 28.83 | 28.43 | 28.66 | -0.14 | -0.49% | 289,614 |
| Feb 24, 2025 | 29.03 | 29.09 | 28.76 | 28.80 | -0.14 | -0.48% | 462,718 |
| Feb 21, 2025 | 29.50 | 29.50 | 28.92 | 28.94 | -0.55 | -1.87% | 381,605 |
| Feb 20, 2025 | 29.59 | 29.59 | 29.34 | 29.49 | -0.14 | -0.47% | 358,800 |
| Feb 19, 2025 | 29.54 | 29.65 | 29.49 | 29.63 | 0.05 | 0.17% | 603,915 |
| Feb 18, 2025 | 29.57 | 29.59 | 29.45 | 29.58 | 0.07 | 0.24% | 374,600 |
| Feb 14, 2025 | 29.53 | 29.56 | 29.48 | 29.51 | 0.00 | 0.00% | 278,930 |
| Feb 13, 2025 | 29.27 | 29.52 | 29.20 | 29.51 | 0.31 | 1.06% | 431,026 |
| Feb 12, 2025 | 29.01 | 29.25 | 28.97 | 29.20 | -0.09 | -0.31% | 380,115 |
| Feb 11, 2025 | 29.20 | 29.31 | 29.18 | 29.29 | -0.01 | -0.03% | 375,338 |
| Feb 10, 2025 | 29.28 | 29.32 | 29.20 | 29.30 | 0.19 | 0.65% | 333,300 |
| Feb 7, 2025 | 29.42 | 29.46 | 29.06 | 29.11 | -0.25 | -0.85% | 548,600 |
| Feb 6, 2025 | 29.36 | 29.37 | 29.19 | 29.36 | 0.08 | 0.27% | 428,447 |
| Feb 5, 2025 | 29.11 | 29.28 | 29.01 | 29.28 | 0.13 | 0.45% | 498,834 |
| Feb 4, 2025 | 28.95 | 29.16 | 28.93 | 29.15 | 0.21 | 0.73% | 559,801 |
| Feb 3, 2025 | 28.67 | 29.07 | 28.58 | 28.94 | -0.21 | -0.72% | 891,049 |
| Jan 31, 2025 | 29.46 | 29.55 | 29.12 | 29.15 | -0.15 | -0.51% | 657,530 |
| Jan 30, 2025 | 29.24 | 29.39 | 29.12 | 29.30 | 0.16 | 0.55% | 601,092 |
| Jan 29, 2025 | 29.21 | 29.25 | 29.02 | 29.14 | -0.12 | -0.41% | 493,205 |
| Jan 28, 2025 | 29.08 | 29.31 | 28.92 | 29.26 | 0.24 | 0.83% | 594,232 |
| Jan 27, 2025 | 28.83 | 29.04 | 28.76 | 29.02 | -0.43 | -1.46% | 528,400 |
| Jan 24, 2025 | 29.53 | 29.57 | 29.39 | 29.45 | -0.08 | -0.27% | 333,500 |
| Jan 23, 2025 | 29.34 | 29.53 | 29.32 | 29.53 | 0.16 | 0.54% | 302,356 |
| Jan 22, 2025 | 29.37 | 29.44 | 29.34 | 29.37 | 0.16 | 0.55% | 406,402 |
| Jan 21, 2025 | 29.09 | 29.22 | 29.01 | 29.21 | 0.27 | 0.93% | 671,567 |
| Jan 17, 2025 | 28.97 | 29.03 | 28.86 | 28.94 | 0.28 | 0.98% | 614,400 |
| Jan 16, 2025 | 28.74 | 28.77 | 28.62 | 28.66 | -0.03 | -0.10% | 573,510 |
| Jan 15, 2025 | 28.61 | 28.74 | 28.54 | 28.69 | 0.51 | 1.81% | 558,654 |
| Jan 14, 2025 | 28.25 | 28.31 | 28.00 | 28.18 | 0.05 | 0.18% | 763,746 |
| Jan 13, 2025 | 27.81 | 28.13 | 27.80 | 28.13 | 0.05 | 0.18% | 724,602 |
| Jan 10, 2025 | 28.33 | 28.33 | 27.97 | 28.08 | -0.42 | -1.47% | 719,187 |
| Jan 8, 2025 | 28.45 | 28.55 | 28.29 | 28.50 | 0.04 | 0.14% | 775,739 |
| Jan 7, 2025 | 28.88 | 28.89 | 28.37 | 28.46 | -0.32 | -1.11% | 628,403 |
| Jan 6, 2025 | 28.82 | 29.00 | 28.71 | 28.78 | 0.16 | 0.56% | 688,333 |
| Jan 3, 2025 | 28.40 | 28.64 | 28.34 | 28.62 | 0.37 | 1.31% | 324,400 |
| Jan 2, 2025 | 28.46 | 28.56 | 28.05 | 28.25 | -0.06 | -0.21% | 700,194 |
| Dec 31, 2024 | 28.48 | 28.52 | 28.23 | 28.31 | -0.10 | -0.35% | 514,129 |
| Dec 30, 2024 | 28.42 | 28.57 | 28.22 | 28.41 | -0.32 | -1.11% | 622,410 |
| Dec 27, 2024 | 28.87 | 28.87 | 28.53 | 28.73 | -0.31 | -1.07% | 460,601 |
| Dec 26, 2024 | 28.93 | 29.09 | 28.89 | 29.04 | 0.00 | 0.00% | 454,700 |
| Dec 24, 2024 | 28.76 | 29.04 | 28.76 | 29.04 | 0.31 | 1.08% | 320,700 |
| Dec 23, 2024 | 28.57 | 28.75 | 28.39 | 28.73 | 0.18 | 0.63% | 526,307 |
| Dec 20, 2024 | 28.11 | 28.78 | 28.07 | 28.55 | 0.33 | 1.17% | 656,438 |
| Dec 19, 2024 | 28.50 | 28.57 | 28.22 | 28.22 | -0.04 | -0.14% | 741,116 |