Schwab Small-Cap Equity Fund™ (SWSCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.11
+0.11 (0.48%)
At close: Apr 20, 2026
SWSCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 20, 2026 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | 0.48% |
| Apr 17, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 2.09% |
| Apr 16, 2026 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | -0.13% |
| Apr 15, 2026 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | 0.09% |
| Apr 14, 2026 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | 1.49% |
| Apr 13, 2026 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | 1.69% |
| Apr 10, 2026 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | -0.46% |
| Apr 9, 2026 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | 0.60% |
| Apr 8, 2026 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | 3.12% |
| Apr 7, 2026 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 0.14% |
| Apr 6, 2026 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | 0.57% |
| Apr 2, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.05% |
| Apr 1, 2026 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | 0.86% |
| Mar 31, 2026 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | 3.43% |
| Mar 30, 2026 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | -1.37% |
| Mar 27, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -1.78% |
| Mar 26, 2026 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | -1.56% |
| Mar 25, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 1.10% |
| Mar 24, 2026 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | 0.82% |
| Mar 23, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 2.22% |
| Mar 20, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | -2.08% |
| Mar 19, 2026 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | 0.73% |
| Mar 18, 2026 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | -1.49% |
| Mar 17, 2026 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | 0.63% |
| Mar 16, 2026 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | 0.88% |
| Mar 13, 2026 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | -0.39% |
| Mar 12, 2026 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | -2.18% |
| Mar 11, 2026 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | -0.19% |
| Mar 10, 2026 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | -0.14% |
| Mar 9, 2026 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | 0.86% |
| Mar 6, 2026 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | -2.38% |
| Mar 5, 2026 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | -2.05% |
| Mar 4, 2026 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | 1.34% |
| Mar 3, 2026 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | -1.73% |
| Mar 2, 2026 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | 0.73% |
| Feb 27, 2026 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | -1.89% |
| Feb 26, 2026 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | 0.72% |
| Feb 25, 2026 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | 0.45% |
| Feb 24, 2026 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | 1.29% |
| Feb 23, 2026 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | -1.90% |
| Feb 20, 2026 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | 0.36% |
| Feb 19, 2026 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | 0.27% |
| Feb 18, 2026 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | 0.36% |
| Feb 17, 2026 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | - |
| Feb 13, 2026 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | 1.20% |
| Feb 12, 2026 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | -1.81% |
| Feb 11, 2026 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | -0.09% |
| Feb 10, 2026 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | -0.23% |
| Feb 9, 2026 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | 0.18% |
| Feb 6, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 3.37% |