The closing price for SCHG in December 2025 was $32.51, on December 31. It was up 0.4% for the month. The latest price is $36.58.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2025 | $32.78 | $32.80 | $32.50 | $32.51 | 7,661,957 |
December 30 2025 | $32.77 | $32.88 | $32.74 | $32.77 | 8,335,899 |
December 29 2025 | $32.80 | $32.89 | $32.72 | $32.82 | 7,807,688 |
December 26 2025 | $33.01 | $33.08 | $32.94 | $32.98 | 6,264,468 |
December 24 2025 | $32.91 | $33.01 | $32.88 | $33.00 | 4,049,479 |
December 23 2025 | $32.64 | $32.93 | $32.64 | $32.92 | 7,275,537 |
December 22 2025 | $32.73 | $32.76 | $32.62 | $32.72 | 8,347,978 |
December 19 2025 | $32.25 | $32.52 | $32.23 | $32.52 | 10,577,850 |
December 18 2025 | $32.08 | $32.29 | $31.96 | $32.10 | 10,992,210 |
December 17 2025 | $32.34 | $32.36 | $31.68 | $31.70 | 21,593,150 |
December 16 2025 | $32.11 | $32.36 | $32.01 | $32.29 | 16,893,141 |
December 15 2025 | $32.59 | $32.62 | $32.14 | $32.22 | 13,705,690 |
December 12 2025 | $32.79 | $32.86 | $32.23 | $32.39 | 13,403,090 |
December 11 2025 | $32.74 | $32.94 | $32.48 | $32.92 | 10,632,990 |
December 10 2025 | $32.73 | $32.96 | $32.58 | $32.87 | 10,669,130 |
December 09 2025 | $32.71 | $32.85 | $32.64 | $32.78 | 8,516,639 |
December 08 2025 | $32.91 | $32.96 | $32.63 | $32.77 | 13,596,080 |
December 05 2025 | $32.80 | $32.99 | $32.74 | $32.85 | 8,507,559 |
December 04 2025 | $32.84 | $32.84 | $32.56 | $32.75 | 10,145,200 |
December 03 2025 | $32.53 | $32.76 | $32.45 | $32.70 | 9,082,478 |
December 02 2025 | $32.65 | $32.84 | $32.53 | $32.64 | 9,319,018 |
December 01 2025 | $32.39 | $32.64 | $32.33 | $32.52 | 9,509,410 |
Daily pricing data for SCHG dates back to 12/11/2009, and may be incomplete.