Schwab Intermediate-Term ... (SCHR)
AMEX: SCHR
· Real-Time Price · USD
25.04
0.12 (0.48%)
At close: Aug 22, 2025, 3:59 PM
25.50
1.84%
After-hours: Aug 22, 2025, 07:51 PM EDT
SCHR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 24.95 | 25.06 | 24.95 | 25.05 | 25.05 | 0.52% | 2,130,658 |
| Aug 21, 2025 | 24.96 | 24.97 | 24.91 | 24.92 | 24.92 | -0.28% | 1,432,900 |
| Aug 20, 2025 | 24.96 | 25.01 | 24.95 | 24.99 | 24.99 | 0.08% | 2,605,736 |
| Aug 19, 2025 | 24.95 | 24.97 | 24.94 | 24.97 | 24.97 | 0.24% | 1,236,248 |
| Aug 18, 2025 | 24.95 | 24.95 | 24.90 | 24.91 | 24.91 | -0.04% | 1,137,216 |
| Aug 15, 2025 | 24.96 | 24.97 | 24.92 | 24.92 | 24.92 | -0.12% | 1,038,400 |
| Aug 14, 2025 | 24.98 | 24.99 | 24.94 | 24.95 | 24.95 | -0.28% | 1,090,028 |
| Aug 13, 2025 | 25.00 | 25.03 | 25.00 | 25.02 | 25.02 | 0.32% | 1,595,000 |
| Aug 12, 2025 | 24.93 | 24.95 | 24.91 | 24.94 | 24.94 | 0.00% | 1,343,954 |
| Aug 11, 2025 | 24.95 | 24.96 | 24.93 | 24.94 | 24.94 | 0.00% | 1,864,562 |
| Aug 8, 2025 | 24.96 | 24.96 | 24.93 | 24.94 | 24.94 | -0.16% | 883,600 |
| Aug 7, 2025 | 25.00 | 25.01 | 24.96 | 24.98 | 24.98 | -0.04% | 1,437,036 |
| Aug 6, 2025 | 24.97 | 25.01 | 24.93 | 24.99 | 24.99 | 0.00% | 1,801,514 |
| Aug 5, 2025 | 24.99 | 25.02 | 24.98 | 24.99 | 24.99 | -0.08% | 2,255,719 |
| Aug 4, 2025 | 25.02 | 25.03 | 24.97 | 25.01 | 25.01 | 0.08% | 2,968,741 |
| Aug 1, 2025 | 24.93 | 25.01 | 24.93 | 24.99 | 24.99 | 0.60% | 2,730,430 |
| Jul 31, 2025 | 24.85 | 24.89 | 24.84 | 24.84 | 24.75 | 0.00% | 1,193,300 |
| Jul 30, 2025 | 24.84 | 24.90 | 24.83 | 24.84 | 24.75 | -0.24% | 1,921,913 |
| Jul 29, 2025 | 24.82 | 24.91 | 24.82 | 24.90 | 24.81 | 0.40% | 1,705,302 |
| Jul 28, 2025 | 24.81 | 24.82 | 24.80 | 24.80 | 24.71 | -0.16% | 1,058,122 |