Schwab Flexible Payout (SWKRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
10.25
+0.01 (0.10%)
May 23, 2025, 4:00 PM EDT
SWKRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 23, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0.10% |
| May 22, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - |
| May 21, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | -0.87% |
| May 20, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | - |
| May 19, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 0.19% |
| May 16, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 0.29% |
| May 15, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 0.88% |
| May 14, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | -0.49% |
| May 13, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | -0.10% |
| May 12, 2025 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0.49% |
| May 9, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.20% |
| May 8, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | -0.39% |
| May 7, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - |
| May 6, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - |
| May 5, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | -0.20% |
| May 2, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | 0.49% |
| May 1, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | -0.29% |
| Apr 30, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | -0.49% |
| Apr 29, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.23 | 0.29% |
| Apr 28, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.20 | 0.39% |
| Apr 25, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.16 | 0.10% |
| Apr 24, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.15 | 0.69% |
| Apr 23, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.08 | 0.10% |
| Apr 22, 2025 | 10.11 | 10.11 | 10.11 | 10.11 | 10.07 | 0.90% |
| Apr 21, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 9.98 | -0.69% |
| Apr 17, 2025 | 10.09 | 10.09 | 10.09 | 10.09 | 10.05 | 0.60% |
| Apr 16, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 9.99 | - |
| Apr 15, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 9.99 | 0.20% |
| Apr 14, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 9.97 | 0.91% |
| Apr 11, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.88 | 1.02% |
| Apr 10, 2025 | 9.82 | 9.82 | 9.82 | 9.82 | 9.78 | -1.21% |
| Apr 9, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.90 | 2.58% |
| Apr 8, 2025 | 9.69 | 9.69 | 9.69 | 9.69 | 9.65 | -0.92% |
| Apr 7, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.74 | -1.91% |
| Apr 4, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.93 | -2.54% |
| Apr 3, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.19 | -1.06% |
| Apr 2, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.30 | - |
| Apr 1, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.30 | 0.10% |
| Mar 31, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.29 | -0.10% |
| Mar 28, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.26 | 0.10% |
| Mar 27, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.25 | -0.10% |
| Mar 26, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.26 | - |
| Mar 25, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.26 | -0.10% |
| Mar 24, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.27 | 0.19% |
| Mar 21, 2025 | 10.33 | 10.33 | 10.33 | 10.33 | 10.25 | -0.39% |
| Mar 20, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.29 | -0.10% |
| Mar 19, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.30 | 0.29% |
| Mar 18, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.27 | -0.10% |
| Mar 17, 2025 | 10.36 | 10.36 | 10.36 | 10.36 | 10.28 | 0.68% |
| Mar 14, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.21 | 0.59% |