Skip to main content
Schwab Small-Cap Equity Fund™ (SWSCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.26
-3.01 (-12.94%)
Dec 17, 2024, 4:00 PM EST

SWSCX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 20, 202419.2619.2619.2619.2619.26-0.67%
Dec 19, 202419.3919.3919.3919.3919.39-
Dec 18, 202419.3919.3919.3919.3919.39-4.29%
Dec 17, 202420.2620.2620.2620.2620.26-12.94%
Dec 16, 202423.2723.2723.2723.2720.500.39%
Dec 13, 202423.1823.1823.1823.1820.42-0.81%
Dec 12, 202423.3723.3723.3723.3720.59-1.18%
Dec 11, 202423.6523.6523.6523.6520.830.55%
Dec 10, 202423.5223.5223.5223.5220.72-0.25%
Dec 9, 202423.5823.5823.5823.5820.77-0.88%
Dec 6, 202423.7923.7923.7923.7920.960.04%
Dec 5, 202423.7823.7823.7823.7820.95-1.29%
Dec 4, 202424.0924.0924.0924.0921.220.63%
Dec 3, 202423.9423.9423.9423.9421.09-0.58%
Dec 2, 202424.0824.0824.0824.0821.210.46%
Nov 29, 202423.9723.9723.9723.9721.120.04%
Nov 27, 202423.9623.9623.9623.9621.11-0.29%
Nov 26, 202424.0324.0324.0324.0321.17-0.41%
Nov 25, 202424.1324.1324.1324.1321.261.43%
Nov 22, 202423.7923.7923.7923.7920.961.71%
Nov 21, 202423.3923.3923.3923.3920.601.52%
Nov 20, 202423.0423.0423.0423.0420.30-
Nov 19, 202423.0423.0423.0423.0420.300.74%
Nov 18, 202422.8722.8722.8722.8720.150.04%
Nov 15, 202422.8622.8622.8622.8620.14-1.55%
Nov 14, 202423.2223.2223.2223.2220.46-1.44%
Nov 13, 202423.5623.5623.5623.5620.75-0.93%
Nov 12, 202423.7823.7823.7823.7820.95-1.53%
Nov 11, 202424.1524.1524.1524.1521.271.43%
Nov 8, 202423.8123.8123.8123.8120.970.85%
Nov 7, 202423.6123.6123.6123.6120.80-0.67%
Nov 6, 202423.7723.7723.7723.7720.945.79%
Nov 5, 202422.4722.4722.4722.4719.791.86%
Nov 4, 202422.0622.0622.0622.0619.430.32%
Nov 1, 202421.9921.9921.9921.9919.370.64%
Oct 31, 202421.8521.8521.8521.8519.25-1.27%
Oct 30, 202422.1322.1322.1322.1319.49-0.09%
Oct 29, 202422.1522.1522.1522.1519.51-0.14%
Oct 28, 202422.1822.1822.1822.1819.541.42%
Oct 25, 202421.8721.8721.8721.8719.27-0.32%
Oct 24, 202421.9421.9421.9421.9419.33-
Oct 23, 202421.9421.9421.9421.9419.33-1.08%
Oct 22, 202422.1822.1822.1822.1819.54-0.49%
Oct 21, 202422.2922.2922.2922.2919.64-1.68%
Oct 18, 202422.6722.6722.6722.6719.97-0.31%
Oct 17, 202422.7422.7422.7422.7420.03-0.26%
Oct 16, 202422.8022.8022.8022.8020.091.24%
Oct 15, 202422.5222.5222.5222.5219.84-0.09%
Oct 14, 202422.5422.5422.5422.5419.860.63%
Oct 11, 202422.4022.4022.4022.4019.732.10%
Oct 10, 202421.9421.9421.9421.9419.33-0.50%
Oct 9, 202422.0522.0522.0522.0519.420.09%
Oct 8, 202422.0322.0322.0322.0319.410.09%
Oct 7, 202422.0122.0122.0122.0119.39-0.86%
Oct 4, 202422.2022.2022.2022.2019.561.42%
Oct 3, 202421.8921.8921.8921.8919.28-0.68%
Oct 2, 202422.0422.0422.0422.0419.42-0.23%
Oct 1, 202422.0922.0922.0922.0919.46-1.30%
Sep 30, 202422.3822.3822.3822.3819.720.36%
Sep 27, 202422.3022.3022.3022.3019.640.63%
Sep 26, 202422.1622.1622.1622.1619.520.54%
Sep 25, 202422.0422.0422.0422.0419.42-1.30%
Sep 24, 202422.3322.3322.3322.3319.67-0.22%
Sep 23, 202422.3822.3822.3822.3819.72-0.13%
Sep 20, 202422.4122.4122.4122.4119.74-1.06%
Sep 19, 202422.6522.6522.6522.6519.952.03%
Sep 18, 202422.2022.2022.2022.2019.560.18%
Sep 17, 202422.1622.1622.1622.1619.520.96%
Sep 16, 202421.9521.9521.9521.9519.340.37%
Sep 13, 202421.8721.8721.8721.8719.272.44%
Sep 12, 202421.3521.3521.3521.3518.810.90%
Sep 11, 202421.1621.1621.1621.1618.640.47%
Sep 10, 202421.0621.0621.0621.0618.55-0.28%
Sep 9, 202421.1221.1221.1221.1218.610.28%
Sep 6, 202421.0621.0621.0621.0618.55-2.00%
Sep 5, 202421.4921.4921.4921.4918.93-0.83%
Sep 4, 202421.6721.6721.6721.6719.09-0.46%
Sep 3, 202421.7721.7721.7721.7719.18-3.20%
Aug 30, 202422.4922.4922.4922.4919.810.67%
Aug 29, 202422.3422.3422.3422.3419.680.72%
Aug 28, 202422.1822.1822.1822.1819.54-0.67%
Aug 27, 202422.3322.3322.3322.3319.67-0.53%
Aug 26, 202422.4522.4522.4522.4519.78-0.09%
Aug 23, 202422.4722.4722.4722.4719.793.12%
Aug 22, 202421.7921.7921.7921.7919.20-0.77%
Aug 21, 202421.9621.9621.9621.9619.351.34%
Aug 20, 202421.6721.6721.6721.6719.09-1.10%
Aug 19, 202421.9121.9121.9121.9119.301.34%
Aug 16, 202421.6221.6221.6221.6219.050.32%
Aug 15, 202421.5521.5521.5521.5518.982.23%
Aug 14, 202421.0821.0821.0821.0818.57-0.43%
Aug 13, 202421.1721.1721.1721.1718.651.83%
Aug 12, 202420.7920.7920.7920.7918.31-0.62%
Aug 9, 202420.9220.9220.9220.9218.43-0.33%
Aug 8, 202420.9920.9920.9920.9918.492.39%
Aug 7, 202420.5020.5020.5020.5018.06-1.54%
Aug 6, 202420.8220.8220.8220.8218.341.51%
Aug 5, 202420.5120.5120.5120.5118.07-3.25%
Aug 2, 202421.2021.2021.2021.2018.68-3.72%
Aug 1, 202422.0222.0222.0222.0219.40-2.95%