Skip to main content
logo
Schwab Small-Cap Equity Fund™ (SWSCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.36
+0.19 (0.75%)
At close: Jun 24, 2026

SWSCX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jun 24, 202625.3625.3625.3625.3625.360.75%
Jun 23, 202625.1725.1725.1725.1725.17-0.94%
Jun 22, 202625.4125.4125.4125.4125.411.03%
Jun 18, 202625.1525.1525.1525.1525.151.95%
Jun 17, 202624.6724.6724.6724.6724.67-0.64%
Jun 16, 202624.8324.8324.8324.8324.83-0.76%
Jun 15, 202625.0225.0225.0225.0225.020.68%
Jun 12, 202624.8524.8524.8524.8524.850.98%
Jun 11, 202624.6124.6124.6124.6124.613.23%
Jun 10, 202623.8423.8423.8423.8423.84-1.04%
Jun 9, 202624.0924.0924.0924.0924.090.71%
Jun 8, 202623.9223.9223.9223.9223.920.76%
Jun 5, 202623.7423.7423.7423.7423.74-3.18%
Jun 4, 202624.5224.5224.5224.5224.521.49%
Jun 3, 202624.1624.1624.1624.1624.16-1.06%
Jun 2, 202624.4224.4224.4224.4224.421.03%
Jun 1, 202624.1724.1724.1724.1724.17-0.25%
May 29, 202624.2324.2324.2324.2324.23-0.25%
May 28, 202624.2924.2924.2924.2924.290.45%
May 27, 202624.1824.1824.1824.1824.18-0.45%
May 26, 202624.2924.2924.2924.2924.291.84%
May 22, 202623.8523.8523.8523.8523.851.10%
May 21, 202623.5923.5923.5923.5923.590.73%
May 20, 202623.4223.4223.4223.4223.422.63%
May 19, 202622.8222.8222.8222.8222.82-1.04%
May 18, 202623.0623.0623.0623.0623.06-0.52%
May 15, 202623.1823.1823.1823.1823.18-2.32%
May 14, 202623.7323.7323.7323.7323.730.85%
May 13, 202623.5323.5323.5323.5323.53-0.17%
May 12, 202623.5723.5723.5723.5723.57-1.26%
May 11, 202623.8723.8723.8723.8723.87-0.08%
May 8, 202623.8923.8923.8923.8923.890.67%
May 7, 202623.7323.7323.7323.7323.73-1.49%
May 6, 202624.0924.0924.0924.0924.091.18%
May 5, 202623.8123.8123.8123.8123.811.97%
May 4, 202623.3523.3523.3523.3523.35-0.47%
May 1, 202623.4623.4623.4623.4623.460.51%
Apr 30, 202623.3423.3423.3423.3423.342.01%
Apr 29, 202622.8822.8822.8822.8822.88-0.13%
Apr 28, 202622.9122.9122.9122.9122.91-1.08%
Apr 27, 202623.1623.1623.1623.1623.160.22%
Apr 24, 202623.1123.1123.1123.1123.110.57%
Apr 23, 202622.9822.9822.9822.9822.98-0.43%
Apr 22, 202623.0823.0823.0823.0823.080.74%
Apr 21, 202622.9122.9122.9122.9122.91-0.87%
Apr 20, 202623.1123.1123.1123.1123.110.48%
Apr 17, 202623.0023.0023.0023.0023.002.09%
Apr 16, 202622.5322.5322.5322.5322.53-0.13%
Apr 15, 202622.5622.5622.5622.5622.560.09%
Apr 14, 202622.5422.5422.5422.5422.541.49%