Schwab Small-Cap Equity Fund™ (SWSCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.09
-0.05 (-0.23%)
At close: Feb 10, 2026
SWSCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 10, 2026 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | -0.23% |
| Feb 9, 2026 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | 0.18% |
| Feb 6, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 3.37% |
| Feb 5, 2026 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | -1.34% |
| Feb 4, 2026 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | -0.60% |
| Feb 3, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - |
| Feb 2, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 1.58% |
| Jan 30, 2026 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | -1.11% |
| Jan 29, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 0.51% |
| Jan 28, 2026 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | -0.32% |
| Jan 27, 2026 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | -0.09% |
| Jan 26, 2026 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | 0.14% |
| Jan 23, 2026 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | -1.90% |
| Jan 22, 2026 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | 0.68% |
| Jan 21, 2026 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | 2.38% |
| Jan 20, 2026 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | -1.11% |
| Jan 16, 2026 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | -0.37% |
| Jan 15, 2026 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | 0.79% |
| Jan 14, 2026 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | 0.33% |
| Jan 13, 2026 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | -0.09% |
| Jan 12, 2026 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | 0.51% |
| Jan 9, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.66% |
| Jan 8, 2026 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | 0.71% |
| Jan 7, 2026 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | -0.33% |
| Jan 6, 2026 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | 1.15% |
| Jan 5, 2026 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | 1.31% |
| Jan 2, 2026 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | 0.68% |
| Dec 31, 2025 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | -0.68% |
| Dec 30, 2025 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | -0.82% |
| Dec 29, 2025 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | -0.62% |
| Dec 26, 2025 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | -0.33% |
| Dec 24, 2025 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | 0.29% |
| Dec 23, 2025 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | -0.66% |
| Dec 22, 2025 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | 1.10% |
| Dec 19, 2025 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | 0.72% |
| Dec 18, 2025 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | 0.83% |
| Dec 17, 2025 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | -0.92% |
| Dec 16, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | -8.22% |
| Dec 15, 2025 | 20.87 | 20.87 | 20.87 | 22.62 | 20.87 | -0.48% |
| Dec 12, 2025 | 20.97 | 20.97 | 20.97 | 22.73 | 20.97 | -1.43% |
| Dec 11, 2025 | 21.27 | 21.27 | 21.27 | 23.06 | 21.27 | 1.23% |
| Dec 10, 2025 | 21.02 | 21.02 | 21.02 | 22.78 | 21.02 | 1.42% |
| Dec 9, 2025 | 20.72 | 20.72 | 20.72 | 22.46 | 20.72 | 0.45% |
| Dec 8, 2025 | 20.63 | 20.63 | 20.63 | 22.36 | 20.63 | 0.04% |
| Dec 5, 2025 | 20.62 | 20.62 | 20.62 | 22.35 | 20.62 | -0.40% |
| Dec 4, 2025 | 20.70 | 20.70 | 20.70 | 22.44 | 20.70 | 0.54% |
| Dec 3, 2025 | 20.59 | 20.59 | 20.59 | 22.32 | 20.59 | 1.59% |
| Dec 2, 2025 | 20.27 | 20.27 | 20.27 | 21.97 | 20.27 | - |
| Dec 1, 2025 | 20.27 | 20.27 | 20.27 | 21.97 | 20.27 | -1.13% |
| Nov 28, 2025 | 20.50 | 20.50 | 20.50 | 22.22 | 20.50 | 0.32% |