Schwab Fundamental US Small Company Index Fund (SFSNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.95
+0.09 (0.48%)
Oct 3, 2025, 4:00 PM EDT

SFSNX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Oct 3, 202518.8618.8618.8618.86--
Oct 2, 202518.8618.8618.8618.8618.860.11%
Oct 1, 202518.8418.8418.8418.8418.840.27%
Sep 30, 202518.7918.7918.7918.7918.790.05%
Sep 29, 202518.7818.7818.7818.7818.78-0.27%
Sep 26, 202518.8318.8318.8318.8318.831.02%
Sep 25, 202518.6418.6418.6418.6418.64-0.75%
Sep 24, 202518.7818.7818.7818.7818.78-0.58%
Sep 23, 202518.8918.8918.8918.8918.89-0.26%
Sep 22, 202518.9418.9418.9418.9418.94-
Sep 19, 202518.9418.9418.9418.9418.94-1.25%
Sep 18, 202519.1819.1819.1819.1819.181.64%
Sep 17, 202518.8718.8718.8718.8718.87-0.05%
Sep 16, 202518.8818.8818.8818.8818.88-0.21%
Sep 15, 202518.9218.9218.9218.9218.920.16%
Sep 12, 202518.8918.8918.8918.8918.89-1.31%
Sep 11, 202519.1419.1419.1419.1419.142.24%
Sep 10, 202518.7218.7218.7218.7218.72-0.21%
Sep 9, 202518.7618.7618.7618.7618.76-0.95%
Sep 8, 202518.9418.9418.9418.9418.94-0.05%
Sep 5, 202518.9518.9518.9518.9518.950.53%
Sep 4, 202518.8518.8518.8518.8518.851.45%
Sep 3, 202518.5818.5818.5818.5818.58-0.16%
Sep 2, 202518.6118.6118.6118.6118.61-0.64%
Aug 29, 202518.7318.7318.7318.7318.73-0.27%
Aug 28, 202518.7818.7818.7818.7818.78-0.11%
Aug 27, 202518.8018.8018.8018.8018.800.70%
Aug 26, 202518.6718.6718.6718.6718.670.38%
Aug 25, 202518.6018.6018.6018.6018.60-0.75%
Aug 22, 202518.7418.7418.7418.7418.743.71%
Aug 21, 202518.0718.0718.0718.0718.07-0.11%
Aug 20, 202518.0918.0918.0918.0918.09-0.66%
Aug 19, 202518.2118.2118.2118.2118.210.17%
Aug 18, 202518.1818.1818.1818.1818.180.28%
Aug 15, 202518.1318.1318.1318.1318.13-0.55%
Aug 14, 202518.2318.2318.2318.2318.23-1.19%
Aug 13, 202518.4518.4518.4518.4518.452.05%
Aug 12, 202518.0818.0818.0818.0818.082.96%
Aug 11, 202517.5617.5617.5617.5617.56-0.34%
Aug 8, 202517.6217.6217.6217.6217.62-
Aug 7, 202517.6217.6217.6217.6217.62-0.11%
Aug 6, 202517.6417.6417.6417.6417.64-0.23%
Aug 5, 202517.6817.6817.6817.6817.680.45%
Aug 4, 202517.6017.6017.6017.6017.601.85%
Aug 1, 202517.2817.2817.2817.2817.28-1.59%
Jul 31, 202517.5617.5617.5617.5617.56-1.24%
Jul 30, 202517.7817.7817.7817.7817.78-0.84%
Jul 29, 202517.9317.9317.9317.9317.93-0.44%
Jul 28, 202518.0118.0118.0118.0118.01-0.17%
Jul 25, 202518.0418.0418.0418.0418.040.67%