Schwab Small-Cap Equity Fund™ (SWSCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.06
+0.28 (1.23%)
Dec 11, 2025, 9:30 AM EST
SWSCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 11, 2025 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | 1.23% |
| Dec 10, 2025 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | 1.42% |
| Dec 9, 2025 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | 0.45% |
| Dec 8, 2025 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | 0.04% |
| Dec 5, 2025 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | -0.40% |
| Dec 4, 2025 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | 0.54% |
| Dec 3, 2025 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | 1.59% |
| Dec 2, 2025 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | - |
| Dec 1, 2025 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | -1.13% |
| Nov 28, 2025 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | 0.32% |
| Nov 26, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | 0.77% |
| Nov 25, 2025 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | 2.04% |
| Nov 24, 2025 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | 1.94% |
| Nov 21, 2025 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | 2.92% |
| Nov 20, 2025 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | -1.82% |
| Nov 19, 2025 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | - |
| Nov 18, 2025 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | 0.05% |
| Nov 17, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -2.02% |
| Nov 14, 2025 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | 0.14% |
| Nov 13, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | -2.56% |
| Nov 12, 2025 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | - |
| Nov 11, 2025 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | 0.18% |
| Nov 10, 2025 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | 1.54% |
| Nov 7, 2025 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | 0.56% |
| Nov 6, 2025 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | -1.52% |
| Nov 5, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 1.73% |
| Nov 4, 2025 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | -1.71% |
| Nov 3, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 0.14% |
| 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% |