Schwab Fundamental U.S. Small Company Index Fund (SFSNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.77
+0.12 (0.58%)
At close: Feb 26, 2026
SFSNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 27, 2026 | 20.77 | 20.77 | 20.77 | 20.77 | - | - |
| Feb 26, 2026 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | 0.58% |
| Feb 25, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 0.39% |
| Feb 24, 2026 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | 0.83% |
| Feb 23, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -2.16% |
| Feb 20, 2026 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 0.72% |
| Feb 19, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
| Feb 18, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 0.39% |
| Feb 17, 2026 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | -0.19% |
| Feb 13, 2026 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | 1.03% |
| Feb 12, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | -1.87% |
| Feb 11, 2026 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | -0.14% |
| Feb 10, 2026 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | -0.05% |
| Feb 9, 2026 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | 0.34% |
| Feb 6, 2026 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | 2.77% |
| Feb 5, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | -0.78% |
| Feb 4, 2026 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | 0.99% |
| Feb 3, 2026 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | 0.30% |
| Feb 2, 2026 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 1.15% |
| Jan 30, 2026 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | -0.85% |
| Jan 29, 2026 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | 0.55% |
| Jan 28, 2026 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | -0.60% |
| Jan 27, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -0.10% |
| Jan 26, 2026 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | -0.20% |
| Jan 23, 2026 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | -1.42% |
| Jan 22, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 0.10% |
| Jan 21, 2026 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | 2.51% |
| Jan 20, 2026 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | -1.58% |
| Jan 16, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | -0.30% |
| Jan 15, 2026 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | 1.40% |
| Jan 14, 2026 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | 0.30% |
| Jan 13, 2026 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | 0.05% |
| Jan 12, 2026 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | 0.10% |
| Jan 9, 2026 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | 0.96% |
| Jan 8, 2026 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 1.39% |
| Jan 7, 2026 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | -0.81% |
| Jan 6, 2026 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | 1.76% |
| Jan 5, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 1.47% |
| Jan 2, 2026 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | 0.90% |
| Dec 31, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | -0.95% |
| Dec 30, 2025 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | -0.37% |
| Dec 29, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -0.47% |
| Dec 26, 2025 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | -0.10% |
| Dec 24, 2025 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | 0.37% |
| Dec 23, 2025 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | -0.52% |
| Dec 22, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | 0.47% |
| Dec 19, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | 0.31% |
| Dec 18, 2025 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | 0.42% |
| Dec 17, 2025 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | -0.47% |
| Dec 16, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -0.62% |