Schwab Small-Cap Equity Fund™ (SWSCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.46
-0.06 (-0.31%)
Jul 30, 2025, 4:00 PM EDT
SWSCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jun 11, 2025 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | -0.42% |
| Jun 10, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | 0.48% |
| Jun 9, 2025 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | 0.32% |
| Jun 6, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | 1.58% |
| Jun 5, 2025 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | - |
| Jun 4, 2025 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | -0.43% |
| 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 | - |