Schwab Small Cap Index (SWSSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
40.55
+0.24 (0.60%)
At close: Nov 28, 2025
SWSSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 28, 2025 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | 0.60% |
| Nov 26, 2025 | 40.31 | 40.31 | 40.31 | 40.31 | 40.31 | 0.80% |
| Nov 25, 2025 | 39.99 | 39.99 | 39.99 | 39.99 | 39.99 | 2.15% |
| Nov 24, 2025 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | 1.90% |
| Nov 21, 2025 | 38.42 | 38.42 | 38.42 | 38.42 | 38.42 | 2.81% |
| Nov 20, 2025 | 37.37 | 37.37 | 37.37 | 37.37 | 37.37 | -1.84% |
| Nov 19, 2025 | 38.07 | 38.07 | 38.07 | 38.07 | 38.07 | -0.03% |
| Nov 18, 2025 | 38.08 | 38.08 | 38.08 | 38.08 | 38.08 | 0.32% |
| Nov 17, 2025 | 37.96 | 37.96 | 37.96 | 37.96 | 37.96 | -1.94% |
| Nov 14, 2025 | 38.71 | 38.71 | 38.71 | 38.71 | 38.71 | 0.23% |
| Nov 13, 2025 | 38.62 | 38.62 | 38.62 | 38.62 | 38.62 | -2.74% |
| Nov 12, 2025 | 39.71 | 39.71 | 39.71 | 39.71 | 39.71 | -0.30% |
| Nov 11, 2025 | 39.83 | 39.83 | 39.83 | 39.83 | 39.83 | 0.10% |
| Nov 10, 2025 | 39.79 | 39.79 | 39.79 | 39.79 | 39.79 | 0.96% |
| Nov 7, 2025 | 39.41 | 39.41 | 39.41 | 39.41 | 39.41 | 0.56% |
| Nov 6, 2025 | 39.19 | 39.19 | 39.19 | 39.19 | 39.19 | -1.85% |
| Nov 5, 2025 | 39.93 | 39.93 | 39.93 | 39.93 | 39.93 | 1.55% |
| Nov 4, 2025 | 39.32 | 39.32 | 39.32 | 39.32 | 39.32 | -1.77% |
| Nov 3, 2025 | 40.03 | 40.03 | 40.03 | 40.03 | 40.03 | -0.32% |
| Oct 31, 2025 | 40.16 | 40.16 | 40.16 | 40.16 | 40.16 | 0.55% |
| Oct 30, 2025 | 39.94 | 39.94 | 39.94 | 39.94 | 39.94 | -0.75% |
| Oct 29, 2025 | 40.24 | 40.24 | 40.24 | 40.24 | 40.24 | -0.89% |
| Oct 28, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | -0.54% |
| Oct 27, 2025 | 40.82 | 40.82 | 40.82 | 40.82 | 40.82 | 0.27% |
| Oct 24, 2025 | 40.71 | 40.71 | 40.71 | 40.71 | 40.71 | 1.24% |
| Oct 23, 2025 | 40.21 | 40.21 | 40.21 | 40.21 | 40.21 | 1.28% |
| Oct 22, 2025 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | -1.46% |
| Oct 21, 2025 | 40.29 | 40.29 | 40.29 | 40.29 | 40.29 | -0.49% |
| Oct 20, 2025 | 40.49 | 40.49 | 40.49 | 40.49 | 40.49 | 1.96% |
| Oct 17, 2025 | 39.71 | 39.71 | 39.71 | 39.71 | 39.71 | -0.60% |
| Oct 16, 2025 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | -2.11% |
| Oct 15, 2025 | 40.81 | 40.81 | 40.81 | 40.81 | 40.81 | 0.99% |
| Oct 14, 2025 | 40.41 | 40.41 | 40.41 | 40.41 | 40.41 | 1.38% |
| Oct 13, 2025 | 39.86 | 39.86 | 39.86 | 39.86 | 39.86 | 2.78% |
| Oct 10, 2025 | 38.78 | 38.78 | 38.78 | 38.78 | 38.78 | -3.00% |
| Oct 9, 2025 | 39.98 | 39.98 | 39.98 | 39.98 | 39.98 | -0.60% |
| Oct 8, 2025 | 40.22 | 40.22 | 40.22 | 40.22 | 40.22 | 1.03% |
| Oct 7, 2025 | 39.81 | 39.81 | 39.81 | 39.81 | 39.81 | -1.12% |
| Oct 6, 2025 | 40.26 | 40.26 | 40.26 | 40.26 | 40.26 | 0.42% |
| Oct 3, 2025 | 40.09 | 40.09 | 40.09 | 40.09 | 40.09 | 0.73% |
| Oct 2, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 0.66% |
| Oct 1, 2025 | 39.54 | 39.54 | 39.54 | 39.54 | 39.54 | 0.23% |
| Sep 30, 2025 | 39.45 | 39.45 | 39.45 | 39.45 | 39.45 | 0.10% |
| Sep 29, 2025 | 39.41 | 39.41 | 39.41 | 39.41 | 39.41 | 0.05% |
| Sep 26, 2025 | 39.39 | 39.39 | 39.39 | 39.39 | 39.39 | 0.97% |
| Sep 25, 2025 | 39.01 | 39.01 | 39.01 | 39.01 | 39.01 | -0.99% |
| Sep 24, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | -0.91% |
| Sep 23, 2025 | 39.76 | 39.76 | 39.76 | 39.76 | 39.76 | -0.25% |
| Sep 22, 2025 | 39.86 | 39.86 | 39.86 | 39.86 | 39.86 | 0.61% |
| Sep 19, 2025 | 39.62 | 39.62 | 39.62 | 39.62 | 39.62 | -0.78% |