The closing price for SCHG in January 2022 was $18.24, on January 31, 2022. It was down 9.5% for the month. The latest price is $36.59.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 31 2022 | $17.74 | $18.26 | $17.67 | $18.24 | 4,524,832 |
January 28 2022 | $17.18 | $17.68 | $16.93 | $17.67 | 7,181,656 |
January 27 2022 | $17.39 | $17.51 | $16.98 | $17.02 | 5,978,312 |
January 26 2022 | $17.60 | $17.74 | $16.95 | $17.16 | 5,634,016 |
January 25 2022 | $17.25 | $17.45 | $16.96 | $17.14 | 6,882,152 |
January 24 2022 | $17.10 | $17.58 | $16.54 | $17.56 | 12,484,320 |
January 21 2022 | $17.89 | $18.00 | $17.46 | $17.47 | 9,341,344 |
January 20 2022 | $18.35 | $18.60 | $17.97 | $17.99 | 5,856,680 |
January 19 2022 | $18.44 | $18.62 | $18.18 | $18.20 | 4,945,056 |
January 18 2022 | $18.51 | $18.62 | $18.32 | $18.35 | 6,969,856 |
January 14 2022 | $18.59 | $18.84 | $18.56 | $18.79 | 2,862,736 |
January 13 2022 | $19.34 | $19.35 | $18.69 | $18.74 | 3,183,296 |
January 12 2022 | $19.34 | $19.44 | $19.19 | $19.28 | 3,419,112 |
January 11 2022 | $18.92 | $19.21 | $18.79 | $19.20 | 4,696,128 |
January 10 2022 | $18.65 | $18.96 | $18.34 | $18.95 | 6,914,576 |
January 07 2022 | $19.13 | $19.22 | $18.85 | $18.93 | 4,523,064 |
January 06 2022 | $19.08 | $19.34 | $18.95 | $19.13 | 3,895,088 |
January 05 2022 | $19.81 | $19.82 | $19.20 | $19.21 | 4,766,576 |
January 04 2022 | $20.23 | $20.23 | $19.74 | $19.89 | 4,942,968 |
January 03 2022 | $20.15 | $20.22 | $19.98 | $20.21 | 4,056,856 |
Daily pricing data for SCHG dates back to 12/11/2009, and may be incomplete.