SCHR(SCHR)
SCHR
Historical Prices (Last 90 Days)
Latest close Refreshed daily after the closeAbout this data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/7/2026 | $23.64 | $23.70 | $23.60 | $23.68 | 3.89M |
| 10/6/2026 | $23.67 | $23.71 | $23.65 | $23.68 | 3.54M |
| 10/5/2026 | $23.63 | $23.66 | $23.59 | $23.64 | 5.53M |
| 10/2/2026 | $23.75 | $23.76 | $23.62 | $23.64 | 5.46M |
| 10/1/2026 | $23.60 | $23.74 | $23.57 | $23.69 | 5.81M |
| 9/30/2026 | $23.75 | $23.76 | $23.68 | $23.70 | 3.48M |
| 9/29/2026 | $23.71 | $23.73 | $23.67 | $23.73 | 6.08M |
| 9/28/2026 | $23.71 | $23.76 | $23.68 | $23.72 | 3.93M |
| 9/25/2026 | $23.76 | $23.81 | $23.72 | $23.80 | 3.53M |
| 9/24/2026 | $23.83 | $23.84 | $23.73 | $23.74 | 3.17M |
| 9/23/2026 | $23.94 | $23.95 | $23.76 | $23.81 | 7.95M |
| 9/22/2026 | $23.98 | $24.00 | $23.94 | $23.99 | 2.85M |
| 9/21/2026 | $23.97 | $23.99 | $23.96 | $23.98 | 2.75M |
| 9/18/2026 | $23.95 | $23.95 | $23.92 | $23.93 | 3.27M |
| 9/17/2026 | $24.00 | $24.01 | $23.98 | $24.00 | 3.67M |
| 9/16/2026 | $23.98 | $24.04 | $23.91 | $23.91 | 3.33M |
| 9/15/2026 | $23.96 | $23.97 | $23.94 | $23.96 | 4.76M |
| 9/14/2026 | $23.97 | $24.03 | $23.93 | $23.97 | 2.69M |
| 9/11/2026 | $24.04 | $24.06 | $23.98 | $23.98 | 4.15M |
| 9/10/2026 | $24.08 | $24.08 | $24.01 | $24.03 | 5.62M |
| 9/9/2026 | $24.20 | $24.22 | $24.16 | $24.17 | 4.00M |
| 9/8/2026 | $24.24 | $24.25 | $24.20 | $24.21 | 2.59M |
| 9/4/2026 | $24.23 | $24.26 | $24.23 | $24.24 | 2.23M |
| 9/3/2026 | $24.28 | $24.29 | $24.25 | $24.25 | 2.54M |
| 9/2/2026 | $24.22 | $24.23 | $24.20 | $24.22 | 3.98M |
| 9/1/2026 | $24.23 | $24.26 | $24.20 | $24.20 | 5.05M |
| 8/31/2026 | $24.34 | $24.35 | $24.32 | $24.34 | 1.71M |
| 8/28/2026 | $24.44 | $24.48 | $24.35 | $24.35 | 1.99M |
| 8/27/2026 | $24.46 | $24.48 | $24.43 | $24.45 | 5.65M |
| 8/26/2026 | $24.46 | $24.47 | $24.44 | $24.46 | 1.61M |
| 8/25/2026 | $24.46 | $24.51 | $24.46 | $24.51 | 1.89M |
| 8/24/2026 | $24.40 | $24.43 | $24.40 | $24.42 | 2.24M |
| 8/21/2026 | $24.42 | $24.42 | $24.38 | $24.38 | 1.92M |
| 8/20/2026 | $24.41 | $24.44 | $24.40 | $24.42 | 1.57M |
| 8/19/2026 | $24.48 | $24.49 | $24.43 | $24.48 | 2.03M |
| 8/18/2026 | $24.40 | $24.44 | $24.38 | $24.43 | 1.81M |
| 8/17/2026 | $24.42 | $24.44 | $24.40 | $24.41 | 2.71M |
| 8/14/2026 | $24.47 | $24.49 | $24.43 | $24.44 | 2.32M |
| 8/13/2026 | $24.48 | $24.51 | $24.46 | $24.47 | 1.80M |
| 8/12/2026 | $24.44 | $24.45 | $24.40 | $24.41 | 2.43M |
| 8/11/2026 | $24.40 | $24.41 | $24.38 | $24.39 | 1.66M |
| 8/10/2026 | $24.39 | $24.40 | $24.36 | $24.37 | 1.82M |
| 8/7/2026 | $24.46 | $24.46 | $24.41 | $24.43 | 1.93M |
| 8/6/2026 | $24.42 | $24.43 | $24.37 | $24.39 | 1.53M |
| 8/5/2026 | $24.43 | $24.46 | $24.41 | $24.45 | 1.72M |
| 8/4/2026 | $24.43 | $24.45 | $24.41 | $24.43 | 2.83M |
| 8/3/2026 | $24.35 | $24.36 | $24.33 | $24.36 | 5.17M |
| 7/31/2026 | $24.41 | $24.42 | $24.37 | $24.41 | 2.92M |
| 7/30/2026 | $24.46 | $24.48 | $24.44 | $24.46 | 1.97M |
| 7/29/2026 | $24.45 | $24.50 | $24.42 | $24.45 | 2.85M |
| 7/28/2026 | $24.45 | $24.51 | $24.45 | $24.49 | 2.18M |
| 7/27/2026 | $24.42 | $24.45 | $24.41 | $24.43 | 1.84M |
| 7/24/2026 | $24.38 | $24.43 | $24.38 | $24.40 | 2.51M |
| 7/23/2026 | $24.34 | $24.37 | $24.34 | $24.35 | 3.23M |
| 7/22/2026 | $24.44 | $24.45 | $24.40 | $24.40 | 2.07M |
| 7/21/2026 | $24.46 | $24.47 | $24.44 | $24.44 | 1.60M |
| 7/20/2026 | $24.53 | $24.53 | $24.47 | $24.50 | 1.47M |
| 7/17/2026 | $24.57 | $24.60 | $24.54 | $24.55 | 2.58M |
| 7/16/2026 | $24.51 | $24.54 | $24.50 | $24.53 | 1.89M |
| 7/15/2026 | $24.52 | $24.56 | $24.51 | $24.55 | 5.64M |
| 7/14/2026 | $24.50 | $24.54 | $24.47 | $24.49 | 4.83M |
| 7/13/2026 | $24.48 | $24.48 | $24.42 | $24.44 | 1.99M |
| 7/10/2026 | $24.52 | $24.53 | $24.49 | $24.50 | 1.85M |
| 7/9/2026 | $24.49 | $24.54 | $24.49 | $24.52 | 1.53M |
Explore More
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
