Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SCHL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 37.03 | 0.27 | 0.73% | 36.72 | 37.16 | 36.72 | 131,041 |
| May 20 2024 | 36.76 | -0.42 | -1.13% | 37.03 | 37.52 | 36.76 | 152,816 |
| May 17 2024 | 37.18 | 0.75 | 2.06% | 36.54 | 37.21 | 36.115 | 141,637 |
| May 16 2024 | 36.43 | 0.63 | 1.76% | 35.83 | 36.45 | 35.815 | 95,052 |
| May 15 2024 | 35.80 | -0.12 | -0.33% | 36.20 | 36.35 | 35.70 | 87,664 |
| May 14 2024 | 35.92 | -0.15 | -0.42% | 36.26 | 36.29 | 35.46 | 121,805 |
| May 13 2024 | 36.07 | 0.18 | 0.50% | 36.12 | 36.35 | 36.04 | 102,270 |
| May 10 2024 | 35.89 | -0.21 | -0.58% | 36.00 | 36.00 | 35.47 | 114,798 |
| May 09 2024 | 36.10 | 0.40 | 1.12% | 35.58 | 36.10 | 35.53 | 101,427 |
| May 08 2024 | 35.70 | -0.26 | -0.72% | 35.77 | 35.9886 | 35.64 | 78,493 |
| May 07 2024 | 35.96 | -0.18 | -0.50% | 36.26 | 36.4426 | 35.90 | 132,203 |
| May 06 2024 | 36.14 | -0.01 | -0.03% | 36.22 | 36.37 | 36.08 | 80,281 |
| May 03 2024 | 36.15 | 0.20 | 0.56% | 36.32 | 36.32 | 35.805 | 122,057 |
| May 02 2024 | 35.95 | 0.17 | 0.48% | 36.02 | 36.04 | 35.69 | 100,979 |
| May 01 2024 | 35.78 | 0.16 | 0.45% | 35.79 | 36.21 | 35.49 | 120,022 |
| Apr 30 2024 | 35.62 | -0.53 | -1.47% | 35.88 | 35.88 | 35.49 | 109,459 |
| Apr 29 2024 | 36.15 | -0.27 | -0.74% | 36.36 | 36.75 | 36.08 | 99,080 |
| Apr 26 2024 | 36.42 | 0.34 | 0.94% | 36.08 | 36.51 | 36.01 | 77,669 |
| Apr 25 2024 | 36.08 | -0.65 | -1.77% | 36.41 | 36.43 | 35.80 | 113,866 |
| Apr 24 2024 | 36.73 | 0.19 | 0.52% | 36.53 | 36.79 | 36.375 | 162,521 |
| Apr 23 2024 | 36.54 | 0.93 | 2.61% | 35.77 | 36.88 | 35.58 | 174,836 |
| Apr 22 2024 | 35.61 | -0.07 | -0.20% | 35.69 | 36.17 | 35.56 | 135,446 |
| Apr 19 2024 | 35.68 | 0.85 | 2.44% | 34.65 | 35.745 | 34.65 | 163,612 |
| Apr 18 2024 | 34.83 | 0.10 | 0.29% | 34.85 | 35.0575 | 34.63 | 124,597 |
| Apr 17 2024 | 34.73 | -0.43 | -1.22% | 35.24 | 35.52 | 34.72 | 152,774 |
| Apr 16 2024 | 35.16 | -0.07 | -0.20% | 35.21 | 35.31 | 34.93 | 106,727 |
| Apr 15 2024 | 35.23 | -0.53 | -1.48% | 35.97 | 35.97 | 35.07 | 144,468 |
| Apr 12 2024 | 35.76 | -0.59 | -1.62% | 36.03 | 36.55 | 35.66 | 124,551 |
| Apr 11 2024 | 36.35 | 0.59 | 1.65% | 36.00 | 36.41 | 35.79 | 134,574 |
| Apr 10 2024 | 35.76 | -1.15 | -3.12% | 36.53 | 36.53 | 35.58 | 130,069 |
| Apr 09 2024 | 36.91 | 0.77 | 2.13% | 36.32 | 36.98 | 36.10 | 141,245 |
| Apr 08 2024 | 36.14 | -0.34 | -0.93% | 36.38 | 36.6525 | 36.10 | 113,231 |
| Apr 05 2024 | 36.48 | 0.23 | 0.63% | 36.38 | 36.59 | 36.24 | 111,020 |
| Apr 04 2024 | 36.25 | -0.04 | -0.11% | 36.34 | 36.89 | 36.13 | 171,140 |
| Apr 03 2024 | 36.29 | -0.21 | -0.58% | 36.39 | 36.58 | 36.225 | 109,113 |
| Apr 02 2024 | 36.50 | -0.17 | -0.46% | 36.38 | 36.50 | 36.005 | 209,000 |
| Apr 01 2024 | 36.67 | -1.04 | -2.76% | 38.03 | 38.03 | 36.63 | 161,691 |
| Mar 28 2024 | 37.71 | -0.55 | -1.44% | 38.26 | 38.42 | 37.67 | 193,031 |
| Mar 27 2024 | 38.26 | -0.19 | -0.49% | 38.77 | 38.77 | 37.85 | 179,534 |
| Mar 26 2024 | 38.45 | 0.50 | 1.32% | 38.23 | 38.61 | 37.795 | 230,190 |
| Mar 25 2024 | 37.95 | -0.58 | -1.51% | 38.78 | 38.83 | 37.41 | 223,950 |
| Mar 22 2024 | 38.53 | 0.64 | 1.69% | 37.79 | 39.54 | 37.36 | 411,576 |
| Mar 21 2024 | 37.89 | 0.37 | 0.99% | 37.42 | 38.41 | 36.68 | 322,659 |
| Mar 20 2024 | 37.52 | 0.79 | 2.15% | 36.57 | 37.55 | 36.32 | 262,944 |
| Mar 19 2024 | 36.73 | 0.78 | 2.17% | 36.08 | 36.77 | 35.97 | 325,495 |
| Mar 18 2024 | 35.95 | -0.98 | -2.65% | 36.74 | 37.45 | 35.85 | 456,226 |
| Mar 15 2024 | 36.93 | 0.42 | 1.15% | 36.44 | 37.47 | 36.44 | 2,852,124 |
| Mar 14 2024 | 36.51 | -0.86 | -2.30% | 37.23 | 37.37 | 36.14 | 518,074 |
| Mar 13 2024 | 37.37 | -0.86 | -2.25% | 38.17 | 38.39 | 37.24 | 483,875 |
| Mar 12 2024 | 38.23 | -1.33 | -3.36% | 39.82 | 39.82 | 38.11 | 258,748 |
| Mar 11 2024 | 39.56 | 0.57 | 1.46% | 39.07 | 39.80 | 38.71 | 263,148 |
| Mar 08 2024 | 38.99 | 0.41 | 1.06% | 38.67 | 39.19 | 38.63 | 277,275 |
| Mar 07 2024 | 38.58 | 0.78 | 2.06% | 38.13 | 38.905 | 37.92 | 219,229 |
| Mar 06 2024 | 37.80 | -0.66 | -1.72% | 38.61 | 38.61 | 37.66 | 357,013 |
| Mar 05 2024 | 38.46 | 0.50 | 1.32% | 37.79 | 38.86 | 37.63 | 209,390 |
| Mar 04 2024 | 37.96 | -1.37 | -3.48% | 39.17 | 39.35 | 37.93 | 198,425 |
| Mar 01 2024 | 39.33 | -0.11 | -0.28% | 39.39 | 39.90 | 39.18 | 194,199 |
| Feb 29 2024 | 39.44 | -0.36 | -0.90% | 40.11 | 40.71 | 39.19 | 262,475 |
| Feb 28 2024 | 39.80 | 1.11 | 2.87% | 38.33 | 39.85 | 38.33 | 211,559 |
| Feb 27 2024 | 38.69 | -0.12 | -0.31% | 38.88 | 39.20 | 38.59 | 243,387 |
| Feb 26 2024 | 38.81 | 0.22 | 0.57% | 38.41 | 39.19 | 38.09 | 189,776 |
| Feb 23 2024 | 38.59 | -0.50 | -1.28% | 39.17 | 39.565 | 38.59 | 189,340 |
| Feb 22 2024 | 39.09 | 0.10 | 0.26% | 38.94 | 39.20 | 38.76 | 216,093 |
