SCHG Stock Prices

Data as of Oct 28, 2026

Last

35.62

Change

+0.12

Open

35.65

Previous

35.50

High

35.70

Low

35.48

Bid

-

Ask

-

Volume

8,585,919

Trades

-

Dividend

0.14

Yield

0.87%

Ex-Div

Mar 20, 2017

Impl Vol

0.170

Hist Vol

0.165

Opt Volume

226

Open Int

11,259

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	35.65	35.70	35.48	35.62	+0.12	8,585,919	226	0.170	0.165
Oct 27, 2026	35.26	35.58	35.19	35.50	+0.40	6,522,475	498	0.176	0.165
Oct 26, 2026	34.97	35.29	34.88	35.10	+0.28	7,466,966	372	0.177	0.166
Oct 23, 2026	34.77	35.04	34.66	34.82	-0.12	8,152,541	946	0.190	0.166
Oct 22, 2026	35.38	35.43	34.81	34.94	-0.92	9,275,482	1,904	0.204	0.166
Oct 21, 2026	35.70	35.97	35.56	35.86	+0.33	11,490,907	1,182	0.168	0.164
Oct 20, 2026	35.45	35.79	35.24	35.53	-0.05	7,423,309	1,079	0.168	0.164
Oct 19, 2026	35.55	35.79	35.46	35.58	+0.37	7,864,777	831	0.160	0.164
Oct 16, 2026	35.95	35.98	35.05	35.21	-0.72	8,919,251	809	0.178	0.164
Oct 15, 2026	35.49	36.00	35.36	35.93	+0.02	9,984,662	984	0.166	0.163
Oct 14, 2026	36.41	36.54	35.76	35.91	-0.68	7,572,965	1,342	0.163	0.163
Oct 13, 2026	36.45	36.66	36.44	36.59	+0.00	6,595,618	203	0.147	0.162
Oct 12, 2026	36.72	36.76	36.53	36.59	-0.15	5,550,296	442	0.164	0.163
Oct 9, 2026	36.64	36.79	36.54	36.74	+0.32	7,094,733	216	0.168	0.167
Oct 8, 2026	36.73	36.81	36.27	36.42	-0.45	8,548,136	376	0.145	0.167
Oct 7, 2026	36.74	36.89	36.60	36.87	-0.06	8,113,649	196	0.157	0.167
Oct 6, 2026	36.95	37.10	36.87	36.93	+0.21	7,965,149	729	0.161	0.167
Oct 5, 2026	36.41	36.82	36.39	36.72	+0.38	8,483,277	775	0.154	0.167
Oct 2, 2026	36.42	36.53	36.21	36.34	+0.00	8,239,609	326	0.147	0.167
Oct 1, 2026	36.09	36.12	35.74	36.00	+0.07	9,979,603	195	0.157	0.166
Sep 30, 2026	36.04	36.30	35.91	35.93	+0.02	7,985,351	573	0.158	0.166
Sep 29, 2026	36.10	36.11	35.81	35.91	-0.04	7,192,287	231	0.163	0.166
Sep 28, 2026	36.07	36.19	35.81	35.95	-0.31	11,115,044	289	0.184	0.167
Sep 25, 2026	36.15	36.30	35.98	36.26	+0.20	9,937,049	362	0.144	0.166
Sep 24, 2026	35.71	36.12	35.70	36.06	+0.06	9,326,318	230	0.143	0.166
Sep 23, 2026	36.30	36.30	35.89	36.00	-0.32	8,577,929	190	0.141	0.166
Sep 22, 2026	36.26	36.43	36.26	36.32	+0.05	8,309,791	713	0.131	0.167
Sep 21, 2026	35.71	36.33	35.67	36.27	+0.84	7,184,388	1,587	0.153	0.167
Sep 18, 2026	35.50	35.52	35.27	35.43	+0.03	6,068,538	447	0.124	0.165
Sep 17, 2026	35.41	35.46	35.24	35.40	+0.45	7,639,195	477	0.133	0.165
Sep 16, 2026	35.08	35.28	34.74	34.95	-0.06	11,749,848	371	0.163	0.165
Sep 15, 2026	35.15	35.22	34.94	35.01	-0.24	7,945,869	333	0.136	0.165
Sep 14, 2026	35.03	35.38	34.98	35.25	+0.08	8,430,256	572	0.157	0.165
Sep 11, 2026	35.16	35.29	35.11	35.17	+0.31	7,183,791	438	0.136	0.165
Sep 10, 2026	34.76	34.98	34.74	34.86	-0.15	6,257,770	1,223	0.170	0.165
Sep 9, 2026	35.17	35.19	34.94	35.01	-0.24	7,683,709	398	0.125	0.165
Sep 8, 2026	35.41	35.43	35.19	35.25	+0.00	8,051,513	698	0.139	0.165
Sep 4, 2026	35.75	35.79	35.47	35.53	-0.31	6,762,300	237	0.133	0.164
Sep 3, 2026	35.56	35.92	35.52	35.84	+0.52	7,373,671	354	0.139	0.164
Sep 2, 2026	35.25	35.44	35.19	35.32	+0.05	6,720,609	152	0.141	0.164
Sep 1, 2026	35.30	35.45	35.18	35.27	-0.39	7,046,195	321	0.129	0.164
Aug 31, 2026	35.66	35.72	35.52	35.66	-0.12	7,711,284	328	0.132	0.164
Aug 28, 2026	35.90	36.11	35.73	35.78	-0.08	6,684,281	904	0.132	0.164
Aug 27, 2026	35.56	35.94	35.53	35.86	+0.55	7,277,005	1,272	0.138	0.164
Aug 26, 2026	35.21	35.39	35.16	35.31	-0.01	5,422,788	187	0.137	0.164
Aug 25, 2026	35.31	35.43	35.22	35.32	+0.15	5,924,852	434	0.150	0.164
Aug 24, 2026	35.28	35.32	35.11	35.17	-0.15	5,921,376	793	0.143	0.164
Aug 21, 2026	35.25	35.43	35.11	35.32	+0.22	4,298,340	758	0.160	0.164
Aug 20, 2026	35.36	35.40	35.06	35.10	-0.36	5,128,808	463	0.151	0.164
Aug 19, 2026	35.34	35.60	35.25	35.46	+0.21	11,777,510	216	0.135	0.164
Aug 18, 2026	35.30	35.38	35.20	35.25	-0.22	4,155,768	342	0.152	0.165
Aug 17, 2026	35.75	35.80	35.45	35.47	-0.32	4,736,740	320	0.148	0.164
Aug 14, 2026	35.98	35.98	35.75	35.79	-0.15	4,290,887	262	0.145	0.164
Aug 13, 2026	35.77	35.99	35.72	35.94	+0.33	4,695,467	350	0.141	0.164
Aug 12, 2026	35.80	35.82	35.58	35.61	-0.04	6,332,313	281	0.156	0.164
Aug 11, 2026	35.92	35.94	35.59	35.65	-0.18	4,091,727	379	0.143	0.164
Aug 10, 2026	35.77	35.92	35.71	35.83	+0.05	6,780,605	297	0.176	0.164
Aug 7, 2026	35.65	35.86	35.63	35.78	+0.36	5,414,168	496	0.160	0.164
Aug 6, 2026	35.42	35.59	35.34	35.42	-0.03	9,852,245	259	0.173	0.164
Aug 5, 2026	35.81	35.91	35.40	35.45	-0.07	6,815,186	376	0.170	0.164
Aug 4, 2026	34.95	35.64	34.92	35.52	+0.66	8,045,294	1,440	0.162	0.165
Aug 3, 2026	34.36	34.95	34.34	34.86	+0.69	7,609,386	837	0.177	0.165
Jul 31, 2026	33.90	34.25	33.62	34.17	+0.38	7,383,334	545	0.169	0.165
Jul 30, 2026	33.54	33.83	33.46	33.79	+0.55	7,701,704	223	0.178	0.165
Jul 29, 2026	33.59	33.91	33.22	33.24	-0.50	6,894,683	362	0.191	0.164
Jul 28, 2026	33.57	33.86	33.38	33.74	+0.16	6,493,680	632	0.191	0.163

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
Mar 20, 2017	Mar 24, 2017	0.14	0.54	0.87%
Sep 19, 2016	Sep 23, 2016	0.09	0.37	0.00%
Jun 20, 2016	Jun 24, 2016	0.15	0.60	0.00%
Mar 21, 2016	Mar 28, 2016	0.13	0.52	0.00%
Dec 21, 2015	Dec 28, 2015	0.15	0.61	0.00%
Sep 21, 2015	Sep 25, 2015	0.14	0.56	0.00%
Jun 22, 2015	Jun 26, 2015	0.22	0.89	0.00%
Mar 23, 2015	Mar 27, 2015	0.13	0.52	1.09%
Dec 22, 2014	Dec 29, 2014	0.14	0.55	1.09%
Sep 22, 2014	Sep 26, 2014	0.14	0.57	1.11%
Jun 23, 2014	Jun 27, 2014	0.12	0.46	1.15%
Mar 24, 2014	Feb 28, 2014	0.13	0.54	0.00%

Split History

Split Date	Factor	Announced
No splits on record.