(SCHX)
23.07
-0.44 (-1.87%)
At close: Mar 03, 2025, 3:59 PM
23.07
0.02%
After-hours: Mar 03, 2025, 07:30 PM EST
SCHX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 23.15 | 23.53 | 23.04 | 23.51 | 0.38 | 1.64% | 17,993,631 |
| Feb 27, 2025 | 23.60 | 23.66 | 23.13 | 23.13 | -0.38 | -1.62% | 8,857,442 |
| Feb 26, 2025 | 23.56 | 23.72 | 23.41 | 23.51 | 0.01 | 0.04% | 6,368,012 |
| Feb 25, 2025 | 23.61 | 23.64 | 23.30 | 23.50 | -0.12 | -0.51% | 9,106,000 |
| Feb 24, 2025 | 23.82 | 23.86 | 23.58 | 23.62 | -0.13 | -0.55% | 8,409,600 |
| Feb 21, 2025 | 24.18 | 24.18 | 23.71 | 23.75 | -0.43 | -1.78% | 12,049,000 |
| Feb 20, 2025 | 24.25 | 24.25 | 24.04 | 24.18 | -0.10 | -0.41% | 6,894,779 |
| Feb 19, 2025 | 24.20 | 24.31 | 24.17 | 24.28 | 0.02 | 0.08% | 6,806,596 |
| Feb 18, 2025 | 24.23 | 24.26 | 24.13 | 24.26 | 0.06 | 0.25% | 7,472,133 |
| Feb 14, 2025 | 24.19 | 24.23 | 24.16 | 24.20 | 0.01 | 0.04% | 6,977,383 |
| Feb 13, 2025 | 23.97 | 24.19 | 23.93 | 24.19 | 0.26 | 1.09% | 6,525,374 |
| Feb 12, 2025 | 23.77 | 23.97 | 23.72 | 23.93 | -0.07 | -0.29% | 8,866,534 |
| Feb 11, 2025 | 23.91 | 24.02 | 23.91 | 24.00 | 0.00 | 0.00% | 5,466,800 |
| Feb 10, 2025 | 23.97 | 24.03 | 23.92 | 24.00 | 0.15 | 0.63% | 5,993,200 |
| Feb 7, 2025 | 24.07 | 24.14 | 23.82 | 23.85 | -0.21 | -0.87% | 10,608,559 |
| Feb 6, 2025 | 24.05 | 24.07 | 23.92 | 24.06 | 0.10 | 0.42% | 6,771,618 |
| Feb 5, 2025 | 23.84 | 23.98 | 23.76 | 23.96 | 0.08 | 0.34% | 8,789,000 |
| Feb 4, 2025 | 23.72 | 23.90 | 23.71 | 23.88 | 0.16 | 0.67% | 8,169,540 |
| Feb 3, 2025 | 23.49 | 23.82 | 23.42 | 23.72 | -0.15 | -0.63% | 14,802,000 |
| Jan 31, 2025 | 24.11 | 24.21 | 23.85 | 23.87 | -0.14 | -0.58% | 18,340,814 |
| Jan 30, 2025 | 23.94 | 24.07 | 23.84 | 24.01 | 0.13 | 0.54% | 8,805,482 |
| Jan 29, 2025 | 23.93 | 23.97 | 23.77 | 23.88 | -0.10 | -0.42% | 13,829,680 |
| Jan 28, 2025 | 23.80 | 24.02 | 23.68 | 23.98 | 0.20 | 0.84% | 8,816,939 |
| Jan 27, 2025 | 23.60 | 23.79 | 23.58 | 23.78 | -0.35 | -1.45% | 10,759,580 |
| Jan 24, 2025 | 24.19 | 24.23 | 24.07 | 24.13 | -0.06 | -0.25% | 9,489,530 |
| Jan 23, 2025 | 24.04 | 24.19 | 24.02 | 24.19 | 0.12 | 0.50% | 6,570,228 |
| Jan 22, 2025 | 24.03 | 24.12 | 24.03 | 24.07 | 0.13 | 0.54% | 6,072,000 |
| Jan 21, 2025 | 23.82 | 23.94 | 23.75 | 23.94 | 0.23 | 0.97% | 7,292,613 |
| Jan 17, 2025 | 23.70 | 23.78 | 23.63 | 23.71 | 0.23 | 0.98% | 6,097,117 |
| Jan 16, 2025 | 23.55 | 23.58 | 23.44 | 23.48 | 0.01 | 0.04% | 8,127,700 |
| Jan 15, 2025 | 23.42 | 23.55 | 23.37 | 23.47 | 0.37 | 1.60% | 8,165,831 |
| Jan 14, 2025 | 23.17 | 23.19 | 22.93 | 23.10 | 0.05 | 0.22% | 8,782,800 |
| Jan 13, 2025 | 22.81 | 23.05 | 22.79 | 23.05 | 0.03 | 0.13% | 9,172,501 |
| Jan 10, 2025 | 23.20 | 23.22 | 22.92 | 23.02 | -0.34 | -1.46% | 11,443,632 |
| Jan 8, 2025 | 23.32 | 23.40 | 23.17 | 23.36 | 0.05 | 0.21% | 7,771,204 |
| Jan 7, 2025 | 23.68 | 23.69 | 23.24 | 23.31 | -0.30 | -1.27% | 8,318,678 |
| Jan 6, 2025 | 23.63 | 23.76 | 23.52 | 23.61 | 0.16 | 0.68% | 8,359,095 |
| Jan 3, 2025 | 23.27 | 23.47 | 23.22 | 23.45 | 0.30 | 1.30% | 9,198,070 |
| Jan 2, 2025 | 23.32 | 23.40 | 22.98 | 23.15 | -0.03 | -0.13% | 10,772,832 |
| Dec 31, 2024 | 23.36 | 23.38 | 23.14 | 23.18 | -0.09 | -0.39% | 11,767,363 |
| Dec 30, 2024 | 23.28 | 23.42 | 23.12 | 23.27 | -0.27 | -1.15% | 7,705,800 |
| Dec 27, 2024 | 23.66 | 23.66 | 23.38 | 23.54 | -0.27 | -1.13% | 9,824,894 |
| Dec 26, 2024 | 23.71 | 23.85 | 23.67 | 23.81 | 0.01 | 0.04% | 6,977,500 |
| Dec 24, 2024 | 23.62 | 23.80 | 23.57 | 23.80 | 0.26 | 1.10% | 6,501,000 |
| Dec 23, 2024 | 23.41 | 23.56 | 23.27 | 23.54 | 0.13 | 0.56% | 10,510,814 |
| Dec 20, 2024 | 23.04 | 23.59 | 23.01 | 23.41 | 0.27 | 1.17% | 11,802,437 |
| Dec 19, 2024 | 23.37 | 23.42 | 23.12 | 23.14 | -0.02 | -0.09% | 11,849,709 |
| Dec 18, 2024 | 23.88 | 23.96 | 23.13 | 23.16 | -0.73 | -3.06% | 9,881,545 |
| Dec 17, 2024 | 23.90 | 23.92 | 23.82 | 23.89 | -0.13 | -0.54% | 5,810,225 |
| Dec 16, 2024 | 23.96 | 24.04 | 23.93 | 24.02 | 0.12 | 0.50% | 10,291,481 |