Schwab Fundamental U.S. Small Company Index Fund (SFSNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.03
+0.06 (0.30%)
Jan 15, 2026, 8:10 AM EST
SFSNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Dec 15, 2025 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | -0.21% |
| Dec 12, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | -2.53% |
| Dec 11, 2025 | 19.50 | 19.50 | 19.50 | 19.76 | 19.50 | 0.92% |
| Dec 10, 2025 | 19.33 | 19.33 | 19.33 | 19.58 | 19.33 | 1.98% |
| Dec 9, 2025 | 18.95 | 18.95 | 18.95 | 19.20 | 18.95 | 0.52% |
| Dec 8, 2025 | 18.85 | 18.85 | 18.85 | 19.10 | 18.85 | -0.52% |
| Dec 5, 2025 | 18.95 | 18.95 | 18.95 | 19.20 | 18.95 | 0.16% |
| Dec 4, 2025 | 18.92 | 18.92 | 18.92 | 19.17 | 18.92 | -0.16% |
| Dec 3, 2025 | 18.95 | 18.95 | 18.95 | 19.20 | 18.95 | 1.21% |
| Dec 2, 2025 | 18.72 | 18.72 | 18.72 | 18.97 | 18.72 | -0.16% |
| Dec 1, 2025 | 18.75 | 18.75 | 18.75 | 19.00 | 18.75 | -0.31% |
| Nov 28, 2025 | 18.81 | 18.81 | 18.81 | 19.06 | 18.81 | 0.26% |
| Nov 26, 2025 | 18.76 | 18.76 | 18.76 | 19.01 | 18.76 | 0.74% |
| Nov 25, 2025 | 18.63 | 18.63 | 18.63 | 18.87 | 18.62 | 2.39% |
| Nov 24, 2025 | 18.19 | 18.19 | 18.19 | 18.43 | 18.19 | 1.10% |
| Nov 21, 2025 | 17.99 | 17.99 | 17.99 | 18.23 | 17.99 | 3.05% |
| Nov 20, 2025 | 17.46 | 17.46 | 17.46 | 17.69 | 17.46 | -1.39% |
| Nov 19, 2025 | 17.71 | 17.71 | 17.71 | 17.94 | 17.71 | -0.17% |
| Nov 18, 2025 | 17.74 | 17.74 | 17.74 | 17.97 | 17.74 | 0.28% |
| Nov 17, 2025 | 17.69 | 17.69 | 17.69 | 17.92 | 17.69 | -2.08% |
| Nov 14, 2025 | 18.06 | 18.06 | 18.06 | 18.30 | 18.06 | -0.33% |
| Nov 13, 2025 | 18.12 | 18.12 | 18.12 | 18.36 | 18.12 | -1.82% |
| Nov 12, 2025 | 18.46 | 18.46 | 18.46 | 18.70 | 18.46 | 0.11% |
| Nov 11, 2025 | 18.44 | 18.44 | 18.44 | 18.68 | 18.44 | 0.32% |
| Nov 10, 2025 | 18.38 | 18.38 | 18.38 | 18.62 | 18.38 | 0.81% |
| Nov 7, 2025 | 18.23 | 18.23 | 18.23 | 18.47 | 18.23 | 0.82% |
| Nov 6, 2025 | 18.08 | 18.08 | 18.08 | 18.32 | 18.08 | -1.19% |
| Nov 5, 2025 | 18.30 | 18.30 | 18.30 | 18.54 | 18.30 | 1.42% |
| Nov 4, 2025 | 18.04 | 18.04 | 18.04 | 18.28 | 18.04 | -1.24% |