Schwab Small-Cap Equity Fund™ (SWSCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
18.49
+0.26 (1.43%)
Jun 3, 2025, 4:00 PM EDT
SWSCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 3, 2025 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | 1.43% |
| Jun 2, 2025 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | 0.39% |
| May 30, 2025 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | -0.27% |
| May 29, 2025 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | 0.50% |
| May 28, 2025 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | -1.04% |
| May 27, 2025 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | 2.40% |
| May 23, 2025 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | -0.22% |
| May 22, 2025 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | -0.39% |
| May 21, 2025 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | -2.76% |
| May 20, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - |
| May 19, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -0.32% |
| May 16, 2025 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | 0.81% |
| May 15, 2025 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | 0.33% |
| May 14, 2025 | 18.35 | 18.35 | 18.35 | 18.35 | 18.35 | -1.08% |
| May 13, 2025 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | 0.54% |
| May 12, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | 3.48% |
| May 9, 2025 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | -0.28% |
| May 8, 2025 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | 1.42% |
| May 7, 2025 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | 0.63% |
| May 6, 2025 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | -0.96% |
| May 5, 2025 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | -0.39% |
| May 2, 2025 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | 2.19% |
| May 1, 2025 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | 0.81% |
| Apr 30, 2025 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | -0.35% |
| Apr 29, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 0.64% |
| Apr 28, 2025 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | 0.35% |
| Apr 25, 2025 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | 0.06% |
| 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% |