Schwab Small-Cap Equity (SWSCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.67
+0.16 (0.74%)
Oct 31, 2025, 8:30 AM EST
SWSCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 31, 2025 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | 0.74% |
| Oct 30, 2025 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | -1.15% |
| Oct 29, 2025 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | -0.32% |
| Oct 28, 2025 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | -0.27% |
| Oct 27, 2025 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | 0.27% |
| Oct 24, 2025 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | 1.35% |
| Oct 23, 2025 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | 1.51% |
| Oct 22, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | -1.26% |
| Oct 21, 2025 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | -0.09% |
| Oct 20, 2025 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | 2.09% |
| Oct 17, 2025 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | -0.43% |
| Oct 16, 2025 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | -1.86% |
| Oct 15, 2025 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | 0.98% |
| Oct 14, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | 1.28% |
| Oct 13, 2025 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | 2.63% |
| Oct 10, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | -3.39% |
| Oct 9, 2025 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | -0.56% |
| Oct 8, 2025 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | 0.90% |
| Oct 7, 2025 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | -1.26% |
| Oct 6, 2025 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | -0.05% |
| Oct 3, 2025 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | 0.23% |
| Oct 2, 2025 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | -0.05% |
| Oct 1, 2025 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | 0.05% |
| Sep 30, 2025 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | 0.05% |
| Sep 29, 2025 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | -0.14% |
| Sep 26, 2025 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | 0.94% |
| Sep 25, 2025 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | -0.79% |
| Sep 24, 2025 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | -1.02% |
| Sep 23, 2025 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | -0.69% |
| Sep 22, 2025 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | 0.60% |
| Sep 19, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | -1.01% |
| Sep 18, 2025 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | 2.44% |
| Sep 17, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | 0.23% |
| Sep 16, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | -0.33% |
| Sep 15, 2025 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | 0.09% |
| Sep 12, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | -1.02% |
| Sep 11, 2025 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | 1.84% |
| Sep 10, 2025 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | 0.14% |
| Sep 9, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | -0.75% |
| Sep 8, 2025 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | 0.05% |
| Sep 5, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 0.28% |
| Sep 4, 2025 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | 1.58% |
| Sep 3, 2025 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | 0.29% |
| Sep 2, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | -0.62% |
| Aug 29, 2025 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | -0.62% |
| Aug 28, 2025 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | 0.38% |
| Aug 27, 2025 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | 0.86% |
| Aug 26, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 0.77% |
| Aug 25, 2025 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | -0.72% |
| Aug 22, 2025 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | 3.68% |