(SCHX)
19.95
-1.26 (-5.94%)
At close: Apr 04, 2025, 3:59 PM
20.11
0.80%
After-hours: Apr 04, 2025, 05:57 PM EDT
Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 21.51 | 21.63 | 21.19 | 21.21 | -1.11 | -4.97% | 21,855,064 |
| Apr 2, 2025 | 21.91 | 22.42 | 21.90 | 22.32 | 0.15 | 0.68% | 8,854,910 |
| Apr 1, 2025 | 21.99 | 22.23 | 21.85 | 22.17 | 0.09 | 0.41% | 10,600,141 |
| Mar 31, 2025 | 21.70 | 22.14 | 21.58 | 22.08 | 0.12 | 0.55% | 21,779,944 |
| Mar 28, 2025 | 22.32 | 22.37 | 21.91 | 21.96 | -0.43 | -1.92% | 11,091,800 |
| Mar 27, 2025 | 22.42 | 22.56 | 22.32 | 22.39 | -0.11 | -0.49% | 10,628,700 |
| Mar 26, 2025 | 22.74 | 22.79 | 22.42 | 22.50 | -0.33 | -1.45% | 15,059,196 |
| Mar 25, 2025 | 22.85 | 22.87 | 22.76 | 22.83 | 0.04 | 0.18% | 7,779,900 |
| Mar 24, 2025 | 22.62 | 22.82 | 22.61 | 22.79 | 0.41 | 1.83% | 9,078,500 |
| Mar 21, 2025 | 22.17 | 22.39 | 22.12 | 22.38 | 0.02 | 0.09% | 8,388,144 |
| Mar 20, 2025 | 22.26 | 22.55 | 22.24 | 22.36 | -0.05 | -0.22% | 7,671,500 |
| Mar 19, 2025 | 22.23 | 22.57 | 22.18 | 22.41 | 0.25 | 1.13% | 11,401,910 |
| Mar 18, 2025 | 22.30 | 22.32 | 22.08 | 22.16 | -0.25 | -1.12% | 9,728,573 |
| Mar 17, 2025 | 22.21 | 22.51 | 22.21 | 22.41 | 0.21 | 0.95% | 14,801,343 |
| Mar 14, 2025 | 21.96 | 22.26 | 21.93 | 22.20 | 0.45 | 2.07% | 14,164,981 |
| Mar 13, 2025 | 22.06 | 22.07 | 21.69 | 21.75 | -0.32 | -1.45% | 16,252,802 |
| Mar 12, 2025 | 22.20 | 22.24 | 21.86 | 22.07 | 0.11 | 0.50% | 13,345,000 |
| Mar 11, 2025 | 22.07 | 22.22 | 21.78 | 21.96 | -0.15 | -0.68% | 22,463,067 |
| Mar 10, 2025 | 22.40 | 22.48 | 21.91 | 22.11 | -0.63 | -2.77% | 18,660,225 |
| Mar 7, 2025 | 22.56 | 22.80 | 22.32 | 22.74 | 0.12 | 0.53% | 16,043,534 |
| Mar 6, 2025 | 22.76 | 22.94 | 22.52 | 22.62 | -0.43 | -1.87% | 14,557,024 |
| Mar 5, 2025 | 22.81 | 23.13 | 22.66 | 23.05 | 0.26 | 1.14% | 15,334,933 |
| Mar 4, 2025 | 22.89 | 23.15 | 22.60 | 22.79 | -0.30 | -1.30% | 18,474,736 |
| Mar 3, 2025 | 23.57 | 23.64 | 22.93 | 23.09 | -0.42 | -1.79% | 15,519,539 |
| Feb 28, 2025 | 23.15 | 23.53 | 23.04 | 23.51 | 0.38 | 1.64% | 17,996,611 |
| 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 |