Skip to main content
Schwab Fundamental U.S. Small Company Index Fund (SFSNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.80
+0.24 (1.37%)
Jan 15, 2025, 8:06 AM EST

SFSNX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jan 14, 202517.8017.8017.8017.8017.801.37%
Jan 13, 202517.5617.5617.5617.5617.560.63%
Jan 10, 202517.4517.4517.4517.4517.45-1.69%
Jan 8, 202517.7517.7517.7517.7517.750.06%
Jan 7, 202517.7417.7417.7417.7417.74-0.84%
Jan 6, 202517.8917.8917.8917.8917.89-0.06%
Jan 3, 202517.9017.9017.9017.9017.901.19%
Jan 2, 202517.6917.6917.6917.6917.69-0.28%
Dec 31, 202417.7417.7417.7417.7417.740.28%
Dec 30, 202417.6917.6917.6917.6917.69-0.67%
Dec 27, 202417.8117.8117.8117.8117.81-1.17%
Dec 26, 202418.0218.0218.0218.0218.020.45%
Dec 24, 202417.9417.9417.9417.9417.940.90%
Dec 23, 202417.7817.7817.7817.7817.781.20%
Dec 20, 202417.5717.5717.5717.5717.57-0.51%
Dec 19, 202417.6617.6617.6617.6617.66-0.34%
Dec 18, 202417.7217.7217.7217.7217.72-4.06%
Dec 17, 202418.4718.4718.4718.4718.47-1.18%
Dec 16, 202418.6918.6918.6918.6918.690.11%
Dec 13, 202418.6718.6718.6718.6718.67-2.20%
Dec 12, 202419.0919.0919.0919.0918.78-0.83%
Dec 11, 202419.2519.2519.2519.2518.940.63%
Dec 10, 202419.1319.1319.1319.1318.82-0.42%
Dec 9, 202419.2119.2119.2119.2118.90-0.41%
Dec 6, 202419.2919.2919.2919.2918.980.05%
Dec 5, 202419.2819.2819.2819.2818.97-1.03%
Dec 4, 202419.4819.4819.4819.4819.170.41%
Dec 3, 202419.4019.4019.4019.4019.09-0.51%
Dec 2, 202419.5019.5019.5019.5019.190.21%
Nov 29, 202419.4619.4619.4619.4619.150.10%
Nov 27, 202419.4419.4419.4419.4419.13-0.10%
Nov 26, 202419.4619.4619.4619.4619.15-0.71%
Nov 25, 202419.6019.6019.6019.6019.291.71%
Nov 22, 202419.2719.2719.2719.2718.961.58%
Nov 21, 202418.9718.9718.9718.9718.671.55%
Nov 20, 202418.6818.6818.6818.6818.380.11%
Nov 19, 202418.6618.6618.6618.6618.360.21%
Nov 18, 202418.6218.6218.6218.6218.320.16%
Nov 15, 202418.5918.5918.5918.5918.29-0.91%
Nov 14, 202418.7618.7618.7618.7618.46-0.90%
Nov 13, 202418.9318.9318.9318.9318.63-0.63%
Nov 12, 202419.0519.0519.0519.0518.75-1.35%
Nov 11, 202419.3119.3119.3119.3119.001.15%
Nov 8, 202419.0919.0919.0919.0918.780.53%
Nov 7, 202418.9918.9918.9918.9918.69-0.31%
Nov 6, 202419.0519.0519.0519.0518.755.19%
Nov 5, 202418.1118.1118.1118.1117.821.74%
Nov 4, 202417.8017.8017.8017.8017.520.34%
Nov 1, 202417.7417.7417.7417.7417.460.17%
Oct 31, 202417.7117.7117.7117.7117.43-1.56%
Oct 30, 202417.9917.9917.9917.9917.700.06%
Oct 29, 202417.9817.9817.9817.9817.69-0.22%
Oct 28, 202418.0218.0218.0218.0217.731.29%
Oct 25, 202417.7917.7917.7917.7917.51-0.45%
Oct 24, 202417.8717.8717.8717.8717.580.39%
Oct 23, 202417.8017.8017.8017.8017.52-0.67%
Oct 22, 202417.9217.9217.9217.9217.63-0.50%
Oct 21, 202418.0118.0118.0118.0117.72-1.53%
Oct 18, 202418.2918.2918.2918.2918.00-0.33%
Oct 17, 202418.3518.3518.3518.3518.060.05%
Oct 16, 202418.3418.3418.3418.3418.051.33%
Oct 15, 202418.1018.1018.1018.1017.810.11%
Oct 14, 202418.0818.0818.0818.0817.790.56%
Oct 11, 202417.9817.9817.9817.9817.691.64%
Oct 10, 202417.6917.6917.6917.6917.41-0.51%
Oct 9, 202417.7817.7817.7817.7817.500.40%
Oct 8, 202417.7117.7117.7117.7117.43-0.06%
Oct 7, 202417.7217.7217.7217.7217.44-0.89%
Oct 4, 202417.8817.8817.8817.8817.591.36%
Oct 3, 202417.6417.6417.6417.6417.36-0.68%
Oct 2, 202417.7617.7617.7617.7617.48-0.17%
Oct 1, 202417.7917.7917.7917.7917.51-1.17%
Sep 30, 202418.0018.0018.0018.0017.710.17%
Sep 27, 202417.9717.9717.9717.9717.680.50%
Sep 26, 202417.8817.8817.8817.8817.590.90%
Sep 25, 202417.7217.7217.7217.7217.44-1.28%
Sep 24, 202417.9517.9517.9517.9517.660.22%
Sep 23, 202417.9117.9117.9117.9117.620.17%
Sep 20, 202417.8817.8817.8817.8817.59-1.00%
Sep 19, 202418.0618.0618.0618.0617.771.80%
Sep 18, 202417.7417.7417.7417.7417.460.06%
Sep 17, 202417.7317.7317.7317.7317.450.68%
Sep 16, 202417.6117.6117.6117.6117.330.51%
Sep 13, 202417.5217.5217.5217.5217.242.28%
Sep 12, 202417.1317.1317.1317.1316.861.12%
Sep 11, 202416.9416.9416.9416.9416.670.24%
Sep 10, 202416.9016.9016.9016.9016.63-0.12%
Sep 9, 202416.9216.9216.9216.9216.650.06%
Sep 6, 202416.9116.9116.9116.9116.64-1.63%
Sep 5, 202417.1917.1917.1917.1916.92-0.35%
Sep 4, 202417.2517.2517.2517.2516.97-0.23%
Sep 3, 202417.2917.2917.2917.2917.01-2.54%
Aug 30, 202417.7417.7417.7417.7417.460.57%
Aug 29, 202417.6417.6417.6417.6417.360.51%
Aug 28, 202417.5517.5517.5517.5517.27-0.57%
Aug 27, 202417.6517.6517.6517.6517.37-0.40%
Aug 26, 202417.7217.7217.7217.7217.44-0.17%
Aug 23, 202417.7517.7517.7517.7517.472.84%
Aug 22, 202417.2617.2617.2617.2616.98-0.69%
Aug 21, 202417.3817.3817.3817.3817.101.16%