Schwab Fundamental U.S. Small Company Index Fund (SFSNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.36
-0.05 (-0.24%)
Apr 10, 2026, 4:00 PM EST
SFSNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 10, 2026 | 20.41 | 20.41 | 20.41 | 20.41 | - | - |
| Apr 9, 2026 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | 0.49% |
| Apr 8, 2026 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | 2.84% |
| Apr 7, 2026 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 0.10% |
| Apr 6, 2026 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | 0.46% |
| Apr 2, 2026 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | 0.51% |
| Apr 1, 2026 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | 0.62% |
| Mar 31, 2026 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | 2.53% |
| Mar 30, 2026 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | -0.73% |
| Mar 27, 2026 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | -1.50% |
| Mar 26, 2026 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | -1.32% |
| Mar 25, 2026 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | 0.72% |
| Mar 24, 2026 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | 0.93% |
| Mar 23, 2026 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | 2.12% |
| Mar 20, 2026 | 18.91 | 18.91 | 18.91 | 18.91 | 18.91 | -2.17% |
| Mar 19, 2026 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | 0.42% |
| Mar 18, 2026 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | -1.13% |
| Mar 17, 2026 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | 0.99% |
| Mar 16, 2026 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | 0.73% |
| Mar 13, 2026 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | -0.31% |
| Mar 12, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -2.04% |
| Mar 11, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -0.46% |
| Mar 10, 2026 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | -0.46% |
| Mar 9, 2026 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | 0.46% |
| Mar 6, 2026 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | -2.57% |
| Mar 5, 2026 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | -1.65% |
| Mar 4, 2026 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | 0.59% |
| Mar 3, 2026 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | -1.35% |
| Mar 2, 2026 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | 0.73% |
| Feb 27, 2026 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | -1.01% |
| Feb 26, 2026 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | 0.58% |
| Feb 25, 2026 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 0.39% |
| Feb 24, 2026 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | 0.83% |
| Feb 23, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -2.16% |
| Feb 20, 2026 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 0.72% |
| Feb 19, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
| Feb 18, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 0.39% |
| Feb 17, 2026 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | -0.19% |
| Feb 13, 2026 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | 1.03% |
| Feb 12, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | -1.87% |
| Feb 11, 2026 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | -0.14% |
| Feb 10, 2026 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | -0.05% |
| Feb 9, 2026 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | 0.34% |
| Feb 6, 2026 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | 2.77% |
| Feb 5, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | -0.78% |
| Feb 4, 2026 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | 0.99% |
| Feb 3, 2026 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | 0.30% |
| Feb 2, 2026 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 1.15% |
| Jan 30, 2026 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | -0.85% |
| Jan 29, 2026 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | 0.55% |