Schwab Small-Cap Equity Fund™ (SWSCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.01
+0.16 (0.73%)
At close: Mar 2, 2026
SWSCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 3, 2026 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | -1.73% |
| Mar 2, 2026 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | 0.73% |
| Feb 27, 2026 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | -1.89% |
| Feb 26, 2026 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | 0.72% |
| Feb 25, 2026 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | 0.45% |
| Feb 24, 2026 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | 1.29% |
| Feb 23, 2026 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | -1.90% |
| Feb 20, 2026 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | 0.36% |
| Feb 19, 2026 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | 0.27% |
| Feb 18, 2026 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | 0.36% |
| Feb 17, 2026 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | - |
| Feb 13, 2026 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | 1.20% |
| Feb 12, 2026 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | -1.81% |
| Feb 11, 2026 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | -0.09% |
| 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% |