Schwab Small-Cap Equity (SWSCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.35
-0.22 (-1.02%)
Sep 12, 2025, 4:00 PM EDT
SWSCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 12, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | -1.02% |
| Sep 11, 2025 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | 1.84% |
| Sep 10, 2025 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | 0.14% |
| Sep 9, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | -0.75% |
| Sep 8, 2025 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | 0.05% |
| Sep 5, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 0.28% |
| Sep 4, 2025 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | 1.58% |
| Sep 3, 2025 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | 0.29% |
| Sep 2, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | -0.62% |
| Aug 29, 2025 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | -0.62% |
| Aug 28, 2025 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | 0.38% |
| Aug 27, 2025 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | 0.86% |
| Aug 26, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 0.77% |
| Aug 25, 2025 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | -0.72% |
| Aug 22, 2025 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | 3.68% |
| Aug 21, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | 0.25% |
| Aug 20, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | -0.35% |
| Aug 19, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | -0.59% |
| Aug 18, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | 0.40% |
| Aug 15, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | -0.35% |
| Aug 14, 2025 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | -1.22% |
| Aug 13, 2025 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | 1.94% |
| Aug 12, 2025 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | 3.13% |
| Aug 11, 2025 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | -0.26% |
| Aug 8, 2025 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | 0.46% |
| Aug 7, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | -0.31% |
| Aug 6, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 0.46% |
| Aug 5, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | 0.36% |
| Aug 4, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | 1.90% |
| Aug 1, 2025 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | -1.76% |
| Jul 31, 2025 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | -0.72% |
| Jul 30, 2025 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | -0.31% |
| Jul 29, 2025 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | -0.31% |
| Jul 28, 2025 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | 0.05% |
| Jul 25, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | 0.82% |
| Jul 24, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | -1.42% |
| Jul 23, 2025 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | 1.34% |
| Jul 22, 2025 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | 0.94% |
| Jul 21, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | -0.26% |
| Jul 18, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -0.67% |
| Jul 17, 2025 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | 0.94% |
| Jul 16, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 0.84% |
| Jul 15, 2025 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | -2.05% |
| Jul 14, 2025 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | 0.62% |
| Jul 11, 2025 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | -1.32% |
| Jul 10, 2025 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | 0.36% |
| Jul 9, 2025 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | 0.98% |
| Jul 8, 2025 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | 0.36% |
| Jul 7, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -1.48% |
| Jul 3, 2025 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | 0.98% |