Schwab Small-Cap Equity Fund™ (SWSCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.52
-0.09 (-0.37%)
At close: Sep 30, 2026
SWSCX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 30, 2026 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | -0.37% |
| Sep 29, 2026 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | -0.20% |
| Sep 28, 2026 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | -0.44% |
| Sep 25, 2026 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | 0.20% |
| Sep 24, 2026 | 24.72 | 24.72 | 24.72 | 24.72 | 24.72 | 0.20% |
| Sep 23, 2026 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | -1.08% |
| Sep 22, 2026 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | 0.28% |
| Sep 21, 2026 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | 0.48% |
| Sep 18, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | -0.56% |
| Sep 17, 2026 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | 0.48% |
| Sep 16, 2026 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | 0.08% |
| Sep 15, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | -0.56% |
| Sep 14, 2026 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | -0.56% |
| Sep 11, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | 0.56% |
| Sep 10, 2026 | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | -0.88% |
| Sep 9, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | -0.83% |
| Sep 8, 2026 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | -0.78% |
| Sep 4, 2026 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 0.24% |
| Sep 3, 2026 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | 0.39% |
| Sep 2, 2026 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | 1.00% |
| Sep 1, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | -1.22% |
| Aug 31, 2026 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | -0.55% |
| Aug 28, 2026 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | -1.24% |
| Aug 27, 2026 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | 0.35% |
| Aug 26, 2026 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | 0.08% |
| Aug 25, 2026 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | 0.43% |
| Aug 24, 2026 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | -0.85% |
| Aug 21, 2026 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | 0.82% |
| Aug 20, 2026 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | -1.61% |
| Aug 19, 2026 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | -0.08% |
| 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% |