Skip to main content
Schwab Small-Cap Equity Fund™ (SWSCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.95
-0.61 (-3.12%)
Feb 21, 2025, 4:00 PM EST

SWSCX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Feb 21, 202518.9518.9518.9518.9518.95-3.12%
Feb 20, 202519.5619.5619.5619.5619.56-1.21%
Feb 19, 202519.8019.8019.8019.8019.80-0.75%
Feb 18, 202519.9519.9519.9519.9519.950.20%
Feb 14, 202519.9119.9119.9119.9119.91-0.15%
Feb 13, 202519.9419.9419.9419.9419.941.12%
Feb 12, 202519.7219.7219.7219.7219.72-1.00%
Feb 11, 202519.9219.9219.9219.9219.92-0.40%
Feb 10, 202520.0020.0020.0020.0020.000.20%
Feb 7, 202519.9619.9619.9619.9619.96-1.33%
Feb 6, 202520.2320.2320.2320.2320.23-0.10%
Feb 5, 202520.2520.2520.2520.2520.250.95%
Feb 4, 202520.0620.0620.0620.0620.061.16%
Feb 3, 202519.8319.8319.8319.8319.83-1.59%
Jan 31, 202520.1520.1520.1520.1520.15-1.13%
Jan 30, 202520.3820.3820.3820.3820.381.09%
Jan 29, 202520.1620.1620.1620.1620.160.10%
Jan 28, 202520.1420.1420.1420.1420.140.30%
Jan 27, 202520.0820.0820.0820.0820.08-1.28%
Jan 24, 202520.3420.3420.3420.3420.34-0.54%
Jan 23, 202520.4520.4520.4520.4520.450.25%
Jan 22, 202520.4020.4020.4020.4020.40-0.49%
Jan 21, 202520.5020.5020.5020.5020.501.69%
Jan 17, 202520.1620.1620.1620.1620.160.60%
Jan 16, 202520.0420.0420.0420.0420.040.15%
Jan 15, 202520.0120.0120.0120.0120.011.73%
Jan 14, 202519.6719.6719.6719.6719.671.60%
Jan 13, 202519.3619.3619.3619.3619.360.57%
Jan 10, 202519.2519.2519.2519.2519.25-1.94%
Jan 8, 202519.6319.6319.6319.6319.630.26%
Jan 7, 202519.5819.5819.5819.5819.58-0.61%
Jan 6, 202519.7019.7019.7019.7019.70-0.20%
Jan 3, 202519.7419.7419.7419.7419.741.39%
Jan 2, 202519.4719.4719.4719.4719.470.21%
Dec 31, 202419.4319.4319.4319.4319.430.21%
Dec 30, 202419.3919.3919.3919.3919.39-0.67%
Dec 27, 202419.5219.5219.5219.5219.52-1.46%
Dec 26, 202419.8119.8119.8119.8119.810.81%
Dec 24, 202419.6519.6519.6519.6519.650.67%
Dec 23, 202419.5219.5219.5219.5219.521.35%
Dec 20, 202419.2619.2619.2619.2619.26-0.67%
Dec 19, 202419.3919.3919.3919.3919.39-
Dec 18, 202419.3919.3919.3919.3919.39-4.29%
Dec 17, 202420.2620.2620.2620.2620.26-12.94%
Dec 16, 202423.2723.2723.2723.2720.500.39%
Dec 13, 202423.1823.1823.1823.1820.42-0.81%
Dec 12, 202423.3723.3723.3723.3720.59-1.18%
Dec 11, 202423.6523.6523.6523.6520.830.55%
Dec 10, 202423.5223.5223.5223.5220.72-0.25%
Dec 9, 202423.5823.5823.5823.5820.77-0.88%
Dec 6, 202423.7923.7923.7923.7920.960.04%
Dec 5, 202423.7823.7823.7823.7820.95-1.29%
Dec 4, 202424.0924.0924.0924.0921.220.63%
Dec 3, 202423.9423.9423.9423.9421.09-0.58%
Dec 2, 202424.0824.0824.0824.0821.210.46%
Nov 29, 202423.9723.9723.9723.9721.120.04%
Nov 27, 202423.9623.9623.9623.9621.11-0.29%
Nov 26, 202424.0324.0324.0324.0321.17-0.41%
Nov 25, 202424.1324.1324.1324.1321.261.43%
Nov 22, 202423.7923.7923.7923.7920.961.71%
Nov 21, 202423.3923.3923.3923.3920.601.52%
Nov 20, 202423.0423.0423.0423.0420.30-
Nov 19, 202423.0423.0423.0423.0420.300.74%
Nov 18, 202422.8722.8722.8722.8720.150.04%
Nov 15, 202422.8622.8622.8622.8620.14-1.55%
Nov 14, 202423.2223.2223.2223.2220.46-1.44%
Nov 13, 202423.5623.5623.5623.5620.75-0.93%
Nov 12, 202423.7823.7823.7823.7820.95-1.53%
Nov 11, 202424.1524.1524.1524.1521.271.43%
Nov 8, 202423.8123.8123.8123.8120.970.85%
Nov 7, 202423.6123.6123.6123.6120.80-0.67%
Nov 6, 202423.7723.7723.7723.7720.945.79%
Nov 5, 202422.4722.4722.4722.4719.791.86%
Nov 4, 202422.0622.0622.0622.0619.430.32%
Nov 1, 202421.9921.9921.9921.9919.370.64%
Oct 31, 202421.8521.8521.8521.8519.25-1.27%
Oct 30, 202422.1322.1322.1322.1319.49-0.09%
Oct 29, 202422.1522.1522.1522.1519.51-0.14%
Oct 28, 202422.1822.1822.1822.1819.541.42%
Oct 25, 202421.8721.8721.8721.8719.27-0.32%
Oct 24, 202421.9421.9421.9421.9419.33-
Oct 23, 202421.9421.9421.9421.9419.33-1.08%
Oct 22, 202422.1822.1822.1822.1819.54-0.49%
Oct 21, 202422.2922.2922.2922.2919.64-1.68%
Oct 18, 202422.6722.6722.6722.6719.97-0.31%
Oct 17, 202422.7422.7422.7422.7420.03-0.26%
Oct 16, 202422.8022.8022.8022.8020.091.24%
Oct 15, 202422.5222.5222.5222.5219.84-0.09%
Oct 14, 202422.5422.5422.5422.5419.860.63%
Oct 11, 202422.4022.4022.4022.4019.732.10%
Oct 10, 202421.9421.9421.9421.9419.33-0.50%
Oct 9, 202422.0522.0522.0522.0519.420.09%
Oct 8, 202422.0322.0322.0322.0319.410.09%
Oct 7, 202422.0122.0122.0122.0119.39-0.86%
Oct 4, 202422.2022.2022.2022.2019.561.42%
Oct 3, 202421.8921.8921.8921.8919.28-0.68%
Oct 2, 202422.0422.0422.0422.0419.42-0.23%
Oct 1, 202422.0922.0922.0922.0919.46-1.30%
Sep 30, 202422.3822.3822.3822.3819.720.36%
Sep 27, 202422.3022.3022.3022.3019.640.63%