Schwab Small-Cap Equity Fund™ (SWSCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.53
-0.14 (-0.68%)
Dec 31, 2025, 4:00 PM EST
SWSCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Nov 26, 2025 | 20.44 | 20.44 | 20.44 | 22.15 | 20.43 | 0.77% |
| Nov 25, 2025 | 20.28 | 20.28 | 20.28 | 21.98 | 20.28 | 2.04% |
| Nov 24, 2025 | 19.87 | 19.87 | 19.87 | 21.54 | 19.87 | 1.94% |
| Nov 21, 2025 | 19.49 | 19.49 | 19.49 | 21.13 | 19.49 | 2.92% |
| Nov 20, 2025 | 18.94 | 18.94 | 18.94 | 20.53 | 18.94 | -1.82% |
| Nov 19, 2025 | 19.29 | 19.29 | 19.29 | 20.91 | 19.29 | - |
| Nov 18, 2025 | 19.29 | 19.29 | 19.29 | 20.91 | 19.29 | 0.05% |
| Nov 17, 2025 | 19.28 | 19.28 | 19.28 | 20.90 | 19.28 | -2.02% |
| Nov 14, 2025 | 19.68 | 19.68 | 19.68 | 21.33 | 19.68 | 0.14% |
| Nov 13, 2025 | 19.65 | 19.65 | 19.65 | 21.30 | 19.65 | -2.56% |
| Nov 12, 2025 | 20.17 | 20.17 | 20.17 | 21.86 | 20.17 | - |
| Nov 11, 2025 | 20.17 | 20.17 | 20.17 | 21.86 | 20.17 | 0.18% |
| Nov 10, 2025 | 20.13 | 20.13 | 20.13 | 21.82 | 20.13 | 1.54% |
| Nov 7, 2025 | 19.83 | 19.83 | 19.83 | 21.49 | 19.83 | 0.56% |
| Nov 6, 2025 | 19.72 | 19.72 | 19.72 | 21.37 | 19.71 | -1.52% |
| Nov 5, 2025 | 20.02 | 20.02 | 20.02 | 21.70 | 20.02 | 1.73% |
| Nov 4, 2025 | 19.68 | 19.68 | 19.68 | 21.33 | 19.68 | -1.71% |
| Nov 3, 2025 | 20.02 | 20.02 | 20.02 | 21.70 | 20.02 | 0.14% |
| Oct 31, 2025 | 19.99 | 19.99 | 19.99 | 21.67 | 19.99 | 0.74% |
| Oct 30, 2025 | 19.84 | 19.84 | 19.84 | 21.51 | 19.84 | -1.15% |
| Oct 29, 2025 | 20.08 | 20.08 | 20.08 | 21.76 | 20.07 | -0.32% |
| Oct 28, 2025 | 20.14 | 20.14 | 20.14 | 21.83 | 20.14 | -0.27% |
| Oct 27, 2025 | 20.20 | 20.20 | 20.20 | 21.89 | 20.19 | 0.27% |
| Oct 24, 2025 | 20.14 | 20.14 | 20.14 | 21.83 | 20.14 | 1.35% |
| Oct 23, 2025 | 19.87 | 19.87 | 19.87 | 21.54 | 19.87 | 1.51% |
| Oct 22, 2025 | 19.58 | 19.58 | 19.58 | 21.22 | 19.58 | -1.26% |
| Oct 21, 2025 | 19.83 | 19.83 | 19.83 | 21.49 | 19.83 | -0.09% |