Schwab Small Cap Index Fund® (SWSSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
35.82
+0.06 (0.17%)
Aug 8, 2025, 4:00 PM EDT
Patterson Companies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 8, 2025 | 35.82 | 35.82 | 35.82 | 35.82 | 35.82 | 0.17% |
| Aug 7, 2025 | 35.76 | 35.76 | 35.76 | 35.76 | 35.76 | -0.31% |
| Aug 6, 2025 | 35.87 | 35.87 | 35.87 | 35.87 | 35.87 | -0.19% |
| Aug 5, 2025 | 35.94 | 35.94 | 35.94 | 35.94 | 35.94 | 0.62% |
| Aug 4, 2025 | 35.72 | 35.72 | 35.72 | 35.72 | 35.72 | 2.12% |
| Aug 1, 2025 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | -2.02% |
| Jul 31, 2025 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | -0.94% |
| Jul 30, 2025 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | -0.47% |
| Jul 29, 2025 | 36.21 | 36.21 | 36.21 | 36.21 | 36.21 | -0.63% |
| Jul 28, 2025 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | -0.16% |
| Jul 25, 2025 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | 0.41% |
| Jul 24, 2025 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | -1.36% |
| Jul 23, 2025 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | 1.52% |
| Jul 22, 2025 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | 0.78% |
| Jul 21, 2025 | 36.02 | 36.02 | 36.02 | 36.02 | 36.02 | -0.39% |
| Jul 18, 2025 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | -0.60% |
| Jul 17, 2025 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | 1.22% |
| Jul 16, 2025 | 35.94 | 35.94 | 35.94 | 35.94 | 35.94 | 0.98% |
| Jul 15, 2025 | 35.59 | 35.59 | 35.59 | 35.59 | 35.59 | -1.98% |
| Jul 14, 2025 | 36.31 | 36.31 | 36.31 | 36.31 | 36.31 | 0.67% |
| Jul 11, 2025 | 36.07 | 36.07 | 36.07 | 36.07 | 36.07 | -1.26% |
| Jul 10, 2025 | 36.53 | 36.53 | 36.53 | 36.53 | 36.53 | 0.50% |
| Jul 9, 2025 | 36.35 | 36.35 | 36.35 | 36.35 | 36.35 | 1.08% |
| Jul 8, 2025 | 35.96 | 35.96 | 35.96 | 35.96 | 35.96 | 0.64% |
| Jul 7, 2025 | 35.73 | 35.73 | 35.73 | 35.73 | 35.73 | -1.54% |
| Jul 3, 2025 | 36.29 | 36.29 | 36.29 | 36.29 | 36.29 | 1.03% |
| Jul 2, 2025 | 35.92 | 35.92 | 35.92 | 35.92 | 35.92 | 1.41% |
| Jul 1, 2025 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | 0.94% |
| Jun 30, 2025 | 35.09 | 35.09 | 35.09 | 35.09 | 35.09 | 0.14% |
| Jun 27, 2025 | 35.04 | 35.04 | 35.04 | 35.04 | 35.04 | 0.03% |
| Jun 26, 2025 | 35.03 | 35.03 | 35.03 | 35.03 | 35.03 | 1.68% |
| Jun 25, 2025 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | -1.15% |
| Jun 24, 2025 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | 1.34% |
| Jun 23, 2025 | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | 1.12% |
| Jun 20, 2025 | 34.01 | 34.01 | 34.01 | 34.01 | 34.01 | -0.18% |
| Jun 18, 2025 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | 0.53% |
| Jun 17, 2025 | 33.89 | 33.89 | 33.89 | 33.89 | 33.89 | -1.05% |
| Jun 16, 2025 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | 1.15% |
| Jun 13, 2025 | 33.86 | 33.86 | 33.86 | 33.86 | 33.86 | -1.83% |
| Jun 12, 2025 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | -0.38% |
| Jun 11, 2025 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | -0.37% |
| Jun 10, 2025 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | 0.55% |
| Jun 9, 2025 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | 0.58% |
| Jun 6, 2025 | 34.36 | 34.36 | 34.36 | 34.36 | 34.36 | 1.69% |
| Jun 5, 2025 | 33.79 | 33.79 | 33.79 | 33.79 | 33.79 | -0.06% |
| Jun 4, 2025 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | -0.21% |
| Jun 3, 2025 | 33.88 | 33.88 | 33.88 | 33.88 | 33.88 | 1.59% |
| Jun 2, 2025 | 33.35 | 33.35 | 33.35 | 33.35 | 33.35 | 0.21% |
| May 30, 2025 | 33.28 | 33.28 | 33.28 | 33.28 | 33.28 | -0.39% |
| May 29, 2025 | 33.41 | 33.41 | 33.41 | 33.41 | 33.41 | 0.33% |