Skip to main content
logo
Schwab Fundamental U.S. Small Company Index Fund (SFSNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.25
+0.10 (0.45%)
Sep 3, 2026, 4:00 PM EST

SFSNX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Sep 3, 202622.2522.2522.2522.2522.250.45%
Sep 2, 202622.1522.1522.1522.1522.150.82%
Sep 1, 202621.9721.9721.9721.9721.97-1.30%
Aug 31, 202622.2622.2622.2622.2622.26-0.67%
Aug 28, 202622.4122.4122.4122.4122.41-0.80%
Aug 27, 202622.5922.5922.5922.5922.59-0.04%
Aug 26, 202622.6022.6022.6022.6022.600.22%
Aug 25, 202622.5522.5522.5522.5522.550.09%
Aug 24, 202622.5322.5322.5322.5322.53-0.57%
Aug 21, 202622.6622.6622.6622.6622.660.76%
Aug 20, 202622.4922.4922.4922.4922.49-0.97%
Aug 19, 202622.7122.7122.7122.7122.710.09%
Aug 18, 202622.6922.6922.6922.6922.69-1.43%
Aug 17, 202623.0223.0223.0223.0223.02-0.52%
Aug 14, 202623.1423.1423.1423.1423.140.22%
Aug 13, 202623.0923.0923.0923.0923.090.52%
Aug 12, 202622.9722.9722.9722.9722.970.66%
Aug 11, 202622.8222.8222.8222.8222.820.26%
Aug 10, 202622.7622.7622.7622.7622.76-0.87%
Aug 7, 202622.9622.9622.9622.9622.961.23%
Aug 6, 202622.6822.6822.6822.6822.68-0.87%
Aug 5, 202622.8822.8822.8822.8822.88-0.56%
Aug 4, 202623.0123.0123.0123.0123.011.46%
Aug 3, 202622.6822.6822.6822.6822.681.61%
Jul 31, 202622.3222.3222.3222.3222.32-0.09%
Jul 30, 202622.3422.3422.3422.3422.340.31%
Jul 29, 202622.2722.2722.2722.2722.27-1.46%
Jul 28, 202622.6022.6022.6022.6022.600.44%
Jul 27, 202622.5022.5022.5022.5022.500.36%
Jul 24, 202622.4222.4222.4222.4222.420.22%
Jul 23, 202622.3722.3722.3722.3722.37-0.89%
Jul 22, 202622.5722.5722.5722.5722.57-0.44%
Jul 21, 202622.6722.6722.6722.6722.670.93%
Jul 20, 202622.4622.4622.4622.4622.46-0.66%
Jul 17, 202622.6122.6122.6122.6122.61-0.66%
Jul 16, 202622.7622.7622.7622.7622.760.84%
Jul 15, 202622.5722.5722.5722.5722.570.40%
Jul 14, 202622.4822.4822.4822.4822.480.36%
Jul 13, 202622.4022.4022.4022.4022.40-0.36%
Jul 10, 202622.4822.4822.4822.4822.480.18%
Jul 9, 202622.4422.4422.4422.4422.441.26%
Jul 8, 202622.1622.1622.1622.1622.16-1.03%
Jul 7, 202622.3922.3922.3922.3922.39-1.06%
Jul 6, 202622.6322.6322.6322.6322.630.13%
Jul 2, 202622.6022.6022.6022.6022.60-0.70%
Jul 1, 202622.7622.7622.7622.7622.76-0.39%
Jun 30, 202622.8522.8522.8522.8522.850.57%
Jun 29, 202622.7222.7222.7222.7222.720.04%
Jun 26, 202622.7122.7122.7122.7122.710.93%
Jun 25, 202622.5022.5022.5022.5022.500.99%