Schwab Fundamental U.S. Small Company Index Fund (SFSNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.23
-0.22 (-1.19%)
Aug 15, 2025, 8:09 AM EDT
SFSNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 15, 2025 | 18.23 | 18.23 | 18.23 | 18.23 | - | - |
| Aug 14, 2025 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | -1.19% |
| Aug 13, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 2.05% |
| Aug 12, 2025 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | 2.96% |
| Aug 11, 2025 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | -0.34% |
| Aug 8, 2025 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | - |
| Aug 7, 2025 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | -0.11% |
| Aug 6, 2025 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | -0.23% |
| Aug 5, 2025 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | 0.45% |
| Aug 4, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 1.85% |
| Aug 1, 2025 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | -1.59% |
| Jul 31, 2025 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | -1.24% |
| Jul 30, 2025 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | -0.84% |
| Jul 29, 2025 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | -0.44% |
| Jul 28, 2025 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | -0.17% |
| Jul 25, 2025 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | 0.67% |
| Jul 24, 2025 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | -1.27% |
| Jul 23, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 1.23% |
| Jul 22, 2025 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | 1.36% |
| Jul 21, 2025 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | -0.11% |
| Jul 18, 2025 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | -0.34% |
| Jul 17, 2025 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | 1.02% |
| Jul 16, 2025 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | 0.57% |
| Jul 15, 2025 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | -2.02% |
| Jul 14, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 0.11% |
| Jul 11, 2025 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | -0.94% |
| Jul 10, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 0.84% |
| Jul 9, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 0.56% |
| Jul 8, 2025 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 0.80% |
| Jul 7, 2025 | 17.61 | 17.61 | 17.61 | 17.61 | 17.61 | -1.57% |
| Jul 3, 2025 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | 0.68% |
| Jul 2, 2025 | 17.77 | 17.77 | 17.77 | 17.77 | 17.77 | 1.31% |
| Jul 1, 2025 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | 1.80% |
| Jun 30, 2025 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | -0.06% |
| Jun 27, 2025 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | 0.29% |
| Jun 26, 2025 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | 1.42% |
| Jun 25, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | -0.94% |
| Jun 24, 2025 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | 1.06% |
| Jun 23, 2025 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | 0.95% |
| Jun 20, 2025 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | 0.06% |
| Jun 18, 2025 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | 0.30% |
| Jun 17, 2025 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | -1.01% |
| Jun 16, 2025 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | 1.20% |
| Jun 13, 2025 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | -1.77% |
| Jun 12, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | -0.18% |
| Jun 11, 2025 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | -0.53% |
| Jun 10, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.59% |
| Jun 9, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.59% |
| Jun 6, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 1.26% |
| Jun 5, 2025 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | -0.06% |