Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Schwab Internat (SCHY.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 27.335 27.37 27.21 27.23 37,059
17th Jul 2025 (Thu) 27.23 27.27 27.165 27.29 45,847
16th Jul 2025 (Wed) 27.20 27.38 27.16 27.40 7,547
15th Jul 2025 (Tue) 27.35 27.35 27.115 27.13 18,512
14th Jul 2025 (Mon) 27.47 27.47 27.425 27.45 8,443
11th Jul 2025 (Fri) 27.435 27.45 27.39 27.44 12,463
10th Jul 2025 (Thu) 27.47 27.61 27.47 27.60 37,755
9th Jul 2025 (Wed) 27.46 27.50 27.39 27.50 34,829
8th Jul 2025 (Tue) 27.16 27.32 27.16 27.29 24,291
7th Jul 2025 (Mon) 27.355 27.37 27.18 27.21 26,486
4th Jul 2025 (Fri) 27.47 27.53 27.45 27.50 11,057
3rd Jul 2025 (Thu) 27.47 27.53 27.45 27.50 11,057
2nd Jul 2025 (Wed) 27.35 27.515 27.32 27.52 22,077
1st Jul 2025 (Tue) 27.34 27.425 27.315 27.43 59,358
30th Jun 2025 (Mon) 27.175 27.34 27.16 27.35 19,268
27th Jun 2025 (Fri) 27.15 27.305 27.13 27.22 19,095
26th Jun 2025 (Thu) 27.09 27.155 27.05 27.12 11,481
25th Jun 2025 (Wed) 26.81 26.89 26.81 26.88 17,744
24th Jun 2025 (Tue) 27.35 27.44 27.33 27.41 11,760
23rd Jun 2025 (Mon) 26.98 27.235 26.98 27.25 29,899
20th Jun 2025 (Fri) 27.22 27.22 27.05 27.06 33,423
19th Jun 2025 (Thu) 27.265 27.36 27.18 27.22 32,490
18th Jun 2025 (Wed) 27.265 27.36 27.18 27.22 32,490
17th Jun 2025 (Tue) 27.49 27.49 27.23 27.26 73,019
16th Jun 2025 (Mon) 27.68 27.75 27.515 27.51 10,684
13th Jun 2025 (Fri) 27.52 27.585 27.445 27.49 24,814
12th Jun 2025 (Thu) 27.73 27.81 27.73 27.82 16,401
11th Jun 2025 (Wed) 27.50 27.61 27.50 27.55 21,349
10th Jun 2025 (Tue) 27.49 27.51 27.435 27.47 14,486
9th Jun 2025 (Mon) 27.305 27.44 27.305 27.36 6,486
6th Jun 2025 (Fri) 27.325 27.34 27.275 27.33 10,093
5th Jun 2025 (Thu) 27.36 27.41 27.29 27.34 12,217
4th Jun 2025 (Wed) 27.24 27.33 27.24 27.26 18,309
3rd Jun 2025 (Tue) 27.105 27.19 27.06 27.17 4,848
2nd Jun 2025 (Mon) 27.18 27.40 27.17 27.39 11,947
30th May 2025 (Fri) 27.135 27.135 27.00 27.09 21,623
29th May 2025 (Thu) 27.03 27.12 26.975 27.12 16,639
28th May 2025 (Wed) 26.96 27.019 26.93 27.019 35,763
27th May 2025 (Tue) 27.239 27.24 27.175 27.20 27,949
26th May 2025 (Mon) 27.15 27.15 27.15 27.15 0
24th May 2025 (Sat) 26.92 27.149 26.92 27.15 19,788
23rd May 2025 (Fri) 26.92 27.149 26.92 27.14 19,788
22nd May 2025 (Thu) 26.89 27.05 26.89 27.05 16,655
21st May 2025 (Wed) 27.20 27.22 27.06 27.06 26,265
20th May 2025 (Tue) 26.96 27.10 26.96 27.10 22,189
19th May 2025 (Mon) 26.759 26.92 26.759 26.86 19,582
FTSE 100 Latest
Value8,992.12
Change19.48