Schwab Fundamental U.S. Small Company Index Fund (SFSNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.71
-0.06 (-0.34%)
Jul 18, 2025, 4:00 PM EDT
SFSNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jun 4, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -0.24% |
| Jun 3, 2025 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | 1.33% |
| Jun 2, 2025 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | -0.30% |
| May 30, 2025 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | -0.36% |
| May 29, 2025 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | 0.42% |
| May 28, 2025 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | -1.13% |
| May 27, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 2.45% |
| May 23, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | -0.43% |
| May 22, 2025 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | -0.06% |
| May 21, 2025 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | -2.78% |
| May 20, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -0.29% |
| May 19, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | -0.53% |
| May 16, 2025 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | 0.77% |
| May 15, 2025 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | 0.48% |
| May 14, 2025 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | -0.65% |
| May 13, 2025 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | 0.47% |
| May 12, 2025 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | 3.56% |
| May 9, 2025 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | - |
| May 8, 2025 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | 1.62% |
| May 7, 2025 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 0.25% |