(SCHM)
27.20
0.36 (1.34%)
At close: Mar 05, 2025, 3:59 PM
26.78
-1.56%
Pre-market: Mar 06, 2025, 07:26 AM EST
SCHM Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2025 | 26.84 | 27.24 | 26.71 | 27.19 | 0.35 | 1.30% | 1,462,715 |
| Mar 4, 2025 | 26.99 | 27.28 | 26.47 | 26.84 | -0.42 | -1.54% | 1,689,100 |
| Mar 3, 2025 | 28.00 | 28.10 | 27.11 | 27.26 | -0.63 | -2.26% | 934,300 |
| Feb 28, 2025 | 27.56 | 27.90 | 27.48 | 27.89 | 0.31 | 1.12% | 717,273 |
| Feb 27, 2025 | 27.98 | 28.07 | 27.58 | 27.58 | -0.36 | -1.29% | 717,252 |
| Feb 26, 2025 | 27.99 | 28.23 | 27.88 | 27.94 | 0.09 | 0.32% | 1,237,803 |
| Feb 25, 2025 | 27.93 | 28.07 | 27.61 | 27.85 | -0.06 | -0.21% | 1,035,800 |
| Feb 24, 2025 | 28.06 | 28.14 | 27.72 | 27.91 | -0.07 | -0.25% | 772,500 |
| Feb 21, 2025 | 28.79 | 28.79 | 27.89 | 27.98 | -0.71 | -2.47% | 956,300 |
| Feb 20, 2025 | 28.90 | 28.92 | 28.48 | 28.69 | -0.27 | -0.93% | 750,318 |
| Feb 19, 2025 | 28.92 | 29.01 | 28.85 | 28.96 | -0.11 | -0.38% | 857,623 |
| Feb 18, 2025 | 28.95 | 29.09 | 28.90 | 29.07 | 0.18 | 0.62% | 978,100 |
| Feb 14, 2025 | 28.93 | 28.98 | 28.82 | 28.89 | 0.07 | 0.24% | 1,585,300 |
| Feb 13, 2025 | 28.65 | 28.85 | 28.58 | 28.82 | 0.30 | 1.05% | 1,487,000 |
| Feb 12, 2025 | 28.33 | 28.59 | 28.27 | 28.52 | -0.15 | -0.52% | 1,668,048 |
| Feb 11, 2025 | 28.69 | 28.74 | 28.58 | 28.67 | -0.14 | -0.49% | 908,723 |
| Feb 10, 2025 | 28.92 | 28.93 | 28.72 | 28.81 | 0.06 | 0.21% | 1,046,226 |
| Feb 7, 2025 | 29.08 | 29.08 | 28.71 | 28.75 | -0.26 | -0.90% | 2,413,900 |
| Feb 6, 2025 | 29.23 | 29.23 | 28.81 | 29.01 | 0.01 | 0.03% | 1,204,100 |
| Feb 5, 2025 | 28.89 | 29.02 | 28.72 | 29.00 | 0.19 | 0.66% | 1,473,521 |
| Feb 4, 2025 | 28.64 | 28.84 | 28.62 | 28.81 | 0.17 | 0.59% | 1,103,400 |
| Feb 3, 2025 | 28.37 | 28.82 | 28.25 | 28.64 | -0.30 | -1.04% | 2,071,100 |
| Jan 31, 2025 | 29.24 | 29.33 | 28.90 | 28.94 | -0.26 | -0.89% | 1,620,744 |
| Jan 30, 2025 | 29.08 | 29.33 | 29.01 | 29.20 | 0.30 | 1.04% | 1,850,604 |
| Jan 29, 2025 | 28.99 | 29.13 | 28.78 | 28.90 | -0.14 | -0.48% | 1,505,700 |
| Jan 28, 2025 | 28.96 | 29.09 | 28.87 | 29.04 | 0.08 | 0.28% | 1,666,200 |
| Jan 27, 2025 | 28.90 | 29.11 | 28.77 | 28.96 | -0.24 | -0.82% | 1,555,600 |
| Jan 24, 2025 | 29.23 | 29.33 | 29.13 | 29.20 | 0.01 | 0.03% | 1,041,827 |
| Jan 23, 2025 | 29.06 | 29.21 | 28.96 | 29.19 | 0.05 | 0.17% | 775,399 |
| Jan 22, 2025 | 29.29 | 29.29 | 29.11 | 29.14 | -0.10 | -0.34% | 804,308 |
| Jan 21, 2025 | 29.00 | 29.24 | 28.97 | 29.24 | 0.42 | 1.46% | 1,237,241 |
| Jan 17, 2025 | 28.88 | 28.93 | 28.76 | 28.82 | 0.12 | 0.42% | 1,023,100 |
| Jan 16, 2025 | 28.53 | 28.75 | 28.42 | 28.70 | 0.21 | 0.74% | 800,900 |
| Jan 15, 2025 | 28.71 | 28.75 | 28.43 | 28.49 | 0.36 | 1.28% | 808,200 |
| Jan 14, 2025 | 28.01 | 28.22 | 27.91 | 28.13 | 0.27 | 0.97% | 778,800 |
| Jan 13, 2025 | 27.48 | 27.86 | 27.42 | 27.86 | 0.24 | 0.87% | 1,131,549 |
| Jan 10, 2025 | 27.70 | 27.77 | 27.54 | 27.62 | -0.33 | -1.18% | 1,239,700 |
| Jan 8, 2025 | 27.83 | 27.96 | 27.65 | 27.95 | 0.05 | 0.18% | 1,252,900 |
| Jan 7, 2025 | 28.18 | 28.29 | 27.79 | 27.90 | -0.19 | -0.68% | 1,530,342 |
| Jan 6, 2025 | 28.23 | 28.40 | 28.05 | 28.09 | 0.05 | 0.18% | 1,373,349 |
| Jan 3, 2025 | 27.77 | 28.05 | 27.64 | 28.04 | 0.37 | 1.34% | 902,500 |
| Jan 2, 2025 | 27.88 | 28.00 | 27.55 | 27.67 | -0.04 | -0.14% | 1,504,800 |
| Dec 31, 2024 | 27.80 | 27.90 | 27.63 | 27.71 | 0.04 | 0.14% | 1,073,739 |
| Dec 30, 2024 | 27.68 | 27.80 | 27.41 | 27.67 | -0.22 | -0.79% | 909,300 |
| Dec 27, 2024 | 28.00 | 28.16 | 27.72 | 27.89 | -0.28 | -0.99% | 913,248 |
| Dec 26, 2024 | 27.98 | 28.21 | 27.90 | 28.17 | 0.08 | 0.28% | 689,949 |
| Dec 24, 2024 | 27.92 | 28.10 | 27.80 | 28.09 | 0.21 | 0.75% | 574,501 |
| Dec 23, 2024 | 27.77 | 27.90 | 27.60 | 27.88 | 0.06 | 0.22% | 1,160,034 |
| Dec 20, 2024 | 27.42 | 28.06 | 27.40 | 27.82 | 0.26 | 0.94% | 1,442,485 |
| Dec 19, 2024 | 27.83 | 28.00 | 27.53 | 27.56 | -0.06 | -0.22% | 2,092,150 |