Schwab Fundamental US Small Company Index Fund (SFSNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.14
+0.42 (2.24%)
Sep 12, 2025, 8:09 AM EDT
SFSNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 12, 2025 | 19.14 | 19.14 | 19.14 | 19.14 | - | - |
| Sep 11, 2025 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | 2.24% |
| Sep 10, 2025 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | -0.21% |
| Sep 9, 2025 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | -0.95% |
| Sep 8, 2025 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | -0.05% |
| Sep 5, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | 0.53% |
| Sep 4, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 1.45% |
| Sep 3, 2025 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | -0.16% |
| Sep 2, 2025 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | -0.64% |
| Aug 29, 2025 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | -0.27% |
| Aug 28, 2025 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | -0.11% |
| Aug 27, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 0.70% |
| Aug 26, 2025 | 18.67 | 18.67 | 18.67 | 18.67 | 18.67 | 0.38% |
| Aug 25, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -0.75% |
| Aug 22, 2025 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | 3.71% |
| Aug 21, 2025 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | -0.11% |
| Aug 20, 2025 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | -0.66% |
| Aug 19, 2025 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | 0.17% |
| Aug 18, 2025 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | 0.28% |
| Aug 15, 2025 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | -0.55% |
| Aug 14, 2025 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | -1.19% |
| Aug 13, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 2.05% |
| Aug 12, 2025 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | 2.96% |
| Aug 11, 2025 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | -0.34% |
| Aug 8, 2025 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | - |
| Aug 7, 2025 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | -0.11% |
| Aug 6, 2025 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | -0.23% |
| Aug 5, 2025 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | 0.45% |
| Aug 4, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 1.85% |
| Aug 1, 2025 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | -1.59% |
| Jul 31, 2025 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | -1.24% |
| Jul 30, 2025 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | -0.84% |
| Jul 29, 2025 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | -0.44% |
| Jul 28, 2025 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | -0.17% |
| Jul 25, 2025 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | 0.67% |
| Jul 24, 2025 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | -1.27% |
| Jul 23, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 1.23% |
| Jul 22, 2025 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | 1.36% |
| Jul 21, 2025 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | -0.11% |
| 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% |