Schwab Fundamental U.S. Small Company Index Fund (SFSNX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
16.69
-0.01 (-0.06%)
Jun 5, 2025, 4:00 PM EDT
SFSNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 5, 2025 | 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% |
| May 6, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | -0.81% |
| May 5, 2025 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | -0.56% |
| May 2, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 2.27% |
| May 1, 2025 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | 0.57% |
| Apr 30, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | -0.44% |
| Apr 29, 2025 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | 0.38% |
| Apr 28, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | 0.38% |
| Apr 25, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -0.19% |
| Apr 24, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 1.94% |
| Apr 23, 2025 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | 1.18% |
| Apr 22, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 2.35% |
| Apr 21, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -2.04% |
| Apr 17, 2025 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | 0.93% |
| Apr 16, 2025 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | -0.99% |
| Apr 15, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | -0.07% |
| Apr 14, 2025 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | 1.06% |
| Apr 11, 2025 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | 1.21% |
| Apr 10, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | -4.18% |
| Apr 9, 2025 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | 8.75% |
| Apr 8, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | -2.66% |
| Apr 7, 2025 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | -1.34% |
| Apr 4, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | -4.31% |
| Apr 3, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | -6.83% |
| Apr 2, 2025 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | 1.40% |
| Apr 1, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | 0.30% |
| Mar 31, 2025 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | 0.18% |
| Mar 28, 2025 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | -1.97% |
| Mar 27, 2025 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | -0.36% |
| Mar 26, 2025 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | -0.42% |