Schwab Small-Cap Equity Fund™ (SWSCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
17.12
+0.35 (2.09%)
Apr 24, 2025, 4:00 PM EDT
SWSCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | 2.09% |
| Apr 23, 2025 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | 1.57% |
| Apr 22, 2025 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | 2.55% |
| Apr 21, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -2.31% |
| Apr 17, 2025 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 0.80% |
| Apr 16, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | -1.09% |
| Apr 15, 2025 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | 0.36% |
| Apr 14, 2025 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | 1.17% |
| Apr 11, 2025 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | 1.37% |
| Apr 10, 2025 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | -4.46% |
| Apr 9, 2025 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | 8.59% |
| Apr 8, 2025 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | -2.46% |
| Apr 7, 2025 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | -0.75% |
| Apr 4, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | -4.31% |
| Apr 3, 2025 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | -6.91% |
| Apr 2, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 1.70% |
| Apr 1, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 0.06% |
| Mar 31, 2025 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | - |
| Mar 28, 2025 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | -2.05% |
| Mar 27, 2025 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | -0.72% |
| Mar 26, 2025 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | -1.09% |
| Mar 25, 2025 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | -0.60% |
| Mar 24, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 2.67% |
| Mar 21, 2025 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | -0.66% |
| Mar 20, 2025 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | -0.60% |
| Mar 19, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 1.73% |
| Mar 18, 2025 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | -0.83% |
| Mar 17, 2025 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | 1.35% |
| Mar 14, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 2.42% |
| Mar 13, 2025 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | -1.59% |
| Mar 12, 2025 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | 0.17% |
| Mar 11, 2025 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | 0.57% |
| Mar 10, 2025 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | -2.56% |
| Mar 7, 2025 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | 0.22% |
| Mar 6, 2025 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | -1.97% |
| Mar 5, 2025 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | 0.88% |
| Mar 4, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | -1.41% |
| Mar 3, 2025 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | -2.70% |
| Feb 28, 2025 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | 1.67% |
| Feb 27, 2025 | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | -1.53% |
| Feb 26, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 0.48% |
| Feb 25, 2025 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | -0.11% |
| Feb 24, 2025 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | -0.63% |
| Feb 21, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | -3.12% |
| Feb 20, 2025 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | -1.21% |
| Feb 19, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -0.75% |
| Feb 18, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 0.20% |
| Feb 14, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | -0.15% |
| Feb 13, 2025 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | 1.12% |
| Feb 12, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | -1.00% |