Skip to main content
Schwab Fundamental U.S. Small Company Index Fund (SFSNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.55
+0.12 (0.59%)
Mar 5, 2026, 8:10 AM EST

SFSNX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Mar 4, 202620.4320.4320.4320.43--
Mar 3, 202620.4320.4320.4320.4320.43-1.35%
Mar 2, 202620.7120.7120.7120.7120.710.73%
Feb 27, 202620.5620.5620.5620.5620.56-1.01%
Feb 26, 202620.7720.7720.7720.7720.770.58%
Feb 25, 202620.6520.6520.6520.6520.650.39%
Feb 24, 202620.5720.5720.5720.5720.570.83%
Feb 23, 202620.4020.4020.4020.4020.40-2.16%
Feb 20, 202620.8520.8520.8520.8520.850.72%
Feb 19, 202620.7020.7020.7020.7020.70-
Feb 18, 202620.7020.7020.7020.7020.700.39%
Feb 17, 202620.6220.6220.6220.6220.62-0.19%
Feb 13, 202620.6620.6620.6620.6620.661.03%
Feb 12, 202620.4520.4520.4520.4520.45-1.87%
Feb 11, 202620.8420.8420.8420.8420.84-0.14%
Feb 10, 202620.8720.8720.8720.8720.87-0.05%
Feb 9, 202620.8820.8820.8820.8820.880.34%
Feb 6, 202620.8120.8120.8120.8120.812.77%
Feb 5, 202620.2520.2520.2520.2520.25-0.78%
Feb 4, 202620.4120.4120.4120.4120.410.99%
Feb 3, 202620.2120.2120.2120.2120.210.30%
Feb 2, 202620.1520.1520.1520.1520.151.15%
Jan 30, 202619.9219.9219.9219.9219.92-0.85%
Jan 29, 202620.0920.0920.0920.0920.090.55%
Jan 28, 202619.9819.9819.9819.9819.98-0.60%
Jan 27, 202620.1020.1020.1020.1020.10-0.10%
Jan 26, 202620.1220.1220.1220.1220.12-0.20%
Jan 23, 202620.1620.1620.1620.1620.16-1.42%
Jan 22, 202620.4520.4520.4520.4520.450.10%
Jan 21, 202620.4320.4320.4320.4320.432.51%
Jan 20, 202619.9319.9319.9319.9319.93-1.58%
Jan 16, 202620.2520.2520.2520.2520.25-0.30%
Jan 15, 202620.3120.3120.3120.3120.311.40%
Jan 14, 202620.0320.0320.0320.0320.030.30%
Jan 13, 202619.9719.9719.9719.9719.970.05%
Jan 12, 202619.9619.9619.9619.9619.960.10%
Jan 9, 202619.9419.9419.9419.9419.940.96%
Jan 8, 202619.7519.7519.7519.7519.751.39%
Jan 7, 202619.4819.4819.4819.4819.48-0.81%
Jan 6, 202619.6419.6419.6419.6419.641.76%
Jan 5, 202619.3019.3019.3019.3019.301.47%
Jan 2, 202619.0219.0219.0219.0219.020.90%
Dec 31, 202518.8518.8518.8518.8518.85-0.95%
Dec 30, 202519.0319.0319.0319.0319.03-0.37%
Dec 29, 202519.1019.1019.1019.1019.10-0.47%
Dec 26, 202519.1919.1919.1919.1919.19-0.10%
Dec 24, 202519.2119.2119.2119.2119.210.37%
Dec 23, 202519.1419.1419.1419.1419.14-0.52%
Dec 22, 202519.2419.2419.2419.2419.240.47%
Dec 19, 202519.1519.1519.1519.1519.150.31%
Dec 18, 202519.0919.0919.0919.0919.090.42%
Dec 17, 202519.0119.0119.0119.0119.01-0.47%
Dec 16, 202519.1019.1019.1019.1019.10-0.62%
Dec 15, 202519.2219.2219.2219.2219.22-0.21%
Dec 12, 202519.2619.2619.2619.2619.26-2.53%
Dec 11, 202519.5019.5019.5019.7619.500.92%
Dec 10, 202519.3319.3319.3319.5819.331.98%
Dec 9, 202518.9518.9518.9519.2018.950.52%
Dec 8, 202518.8518.8518.8519.1018.85-0.52%
Dec 5, 202518.9518.9518.9519.2018.950.16%
Dec 4, 202518.9218.9218.9219.1718.92-0.16%
Dec 3, 202518.9518.9518.9519.2018.951.21%
Dec 2, 202518.7218.7218.7218.9718.72-0.16%
Dec 1, 202518.7518.7518.7519.0018.75-0.31%
Nov 28, 202518.8118.8118.8119.0618.810.26%
Nov 26, 202518.7618.7618.7619.0118.760.74%
Nov 25, 202518.6318.6318.6318.8718.622.39%
Nov 24, 202518.1918.1918.1918.4318.191.10%
Nov 21, 202517.9917.9917.9918.2317.993.05%
Nov 20, 202517.4617.4617.4617.6917.46-1.39%
Nov 19, 202517.7117.7117.7117.9417.71-0.17%
Nov 18, 202517.7417.7417.7417.9717.740.28%
Nov 17, 202517.6917.6917.6917.9217.69-2.08%
Nov 14, 202518.0618.0618.0618.3018.06-0.33%
Nov 13, 202518.1218.1218.1218.3618.12-1.82%
Nov 12, 202518.4618.4618.4618.7018.460.11%
Nov 11, 202518.4418.4418.4418.6818.440.32%
Nov 10, 202518.3818.3818.3818.6218.380.81%
Nov 7, 202518.2318.2318.2318.4718.230.82%
Nov 6, 202518.0818.0818.0818.3218.08-1.19%
Nov 5, 202518.3018.3018.3018.5418.301.42%
Nov 4, 202518.0418.0418.0418.2818.04-1.24%
Nov 3, 202518.2718.2718.2718.5118.270.05%
Oct 31, 202518.2618.2618.2618.5018.260.33%
Oct 30, 202518.2018.2018.2018.4418.20-0.91%
Oct 29, 202518.3718.3718.3718.6118.37-1.38%
Oct 28, 202518.6318.6318.6318.8718.62-0.74%
Oct 27, 202518.7618.7618.7619.0118.760.05%
Oct 24, 202518.7518.7518.7519.0018.750.80%
Oct 23, 202518.6118.6118.6118.8518.601.02%
Oct 22, 202518.4218.4218.4218.6618.42-0.53%
Oct 21, 202518.5218.5218.5218.7618.520.27%
Oct 20, 202518.4718.4718.4718.7118.471.46%
Oct 17, 202518.2018.2018.2018.4418.200.16%
Oct 16, 202518.1718.1718.1718.4118.17-1.23%
Oct 15, 202518.4018.4018.4018.6418.400.27%
Oct 14, 202518.3518.3518.3518.5918.351.42%
Oct 13, 202518.0918.0918.0918.3318.091.83%
Oct 10, 202517.7717.7717.7718.0017.77-3.17%
Oct 9, 202518.3518.3518.3518.5918.35-1.27%