Schwab Small-Cap Equity (SWSCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.84
+0.74 (3.68%)
Aug 22, 2025, 4:00 PM EDT
SWSCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jul 2, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 1.04% |
| Jul 1, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 1.00% |
| Jun 30, 2025 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | 0.05% |
| Jun 27, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0.26% |
| Jun 26, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | 1.55% |
| Jun 25, 2025 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | -1.01% |
| Jun 24, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 1.18% |
| Jun 23, 2025 | 18.63 | 18.63 | 18.63 | 18.63 | 18.63 | 1.14% |
| Jun 20, 2025 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | -0.22% |
| Jun 18, 2025 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | 0.33% |
| Jun 17, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -0.86% |
| Jun 16, 2025 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | 1.14% |
| Jun 13, 2025 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | -1.87% |
| Jun 12, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -0.37% |