Schwab Small-Cap Equity Fund™ (SWSCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
26.51
-0.04 (-0.15%)
Aug 17, 2026, 4:00 PM EST
SWSCX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 18, 2026 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | -1.51% |
| Aug 17, 2026 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | -0.15% |
| Aug 14, 2026 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | 0.38% |
| Aug 13, 2026 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | 0.34% |
| Aug 12, 2026 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | 0.76% |
| Aug 11, 2026 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | 0.27% |
| Aug 10, 2026 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | -0.42% |
| Aug 7, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 0.77% |
| Aug 6, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -0.80% |
| Aug 5, 2026 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | -0.79% |
| Aug 4, 2026 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | 1.89% |
| Aug 3, 2026 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | 1.73% |
| Jul 31, 2026 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | -0.39% |
| Jul 30, 2026 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | 1.11% |
| Jul 29, 2026 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | -1.13% |
| Jul 28, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 0.27% |
| Jul 27, 2026 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | 0.91% |
| Jul 24, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | 0.20% |
| Jul 23, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | -0.59% |
| Jul 22, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -0.90% |
| Jul 21, 2026 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | 1.34% |
| Jul 20, 2026 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | -0.71% |
| Jul 17, 2026 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | -0.27% |
| Jul 16, 2026 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | 0.27% |
| Jul 15, 2026 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | 0.28% |
| Jul 14, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 0.43% |
| Jul 13, 2026 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | -0.55% |
| Jul 10, 2026 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | -0.55% |
| Jul 9, 2026 | 25.57 | 25.57 | 25.57 | 25.57 | 25.57 | 1.47% |
| Jul 8, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -0.67% |
| Jul 7, 2026 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | -1.32% |
| Jul 6, 2026 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | 0.74% |
| Jul 2, 2026 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | -1.39% |
| Jul 1, 2026 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | -0.84% |
| Jun 30, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | 1.32% |
| Jun 29, 2026 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | 0.55% |
| Jun 26, 2026 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | 0.04% |
| Jun 25, 2026 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | 0.99% |
| Jun 24, 2026 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | 0.75% |
| Jun 23, 2026 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | -0.94% |
| Jun 22, 2026 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | 1.03% |
| Jun 18, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 1.95% |
| Jun 17, 2026 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | -0.64% |
| Jun 16, 2026 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | -0.76% |
| Jun 15, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | 0.68% |
| Jun 12, 2026 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | 0.98% |
| Jun 11, 2026 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | 3.23% |
| Jun 10, 2026 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | -1.04% |
| Jun 9, 2026 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | 0.71% |
| Jun 8, 2026 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | 0.76% |