Skip to main content
Schwab Fundamental U.S. Small Company Index Fund (SFSNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.18
-0.12 (-0.56%)
Apr 28, 2026, 4:00 PM EST

SFSNX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Apr 28, 202621.3021.3021.3021.30--
Apr 27, 202621.3021.3021.3021.3021.300.05%
Apr 24, 202621.2921.2921.2921.2921.290.57%
Apr 23, 202621.1721.1721.1721.1721.17-0.05%
Apr 22, 202621.1821.1821.1821.1821.180.09%
Apr 21, 202621.1621.1621.1621.1621.16-0.94%
Apr 20, 202621.3621.3621.3621.3621.360.66%
Apr 17, 202621.2221.2221.2221.2221.222.12%
Apr 16, 202620.7820.7820.7820.7820.780.43%
Apr 15, 202620.6920.6920.6920.6920.69-0.05%
Apr 14, 202620.7020.7020.7020.7020.700.53%
Apr 13, 202620.5920.5920.5920.5920.591.13%
Apr 10, 202620.3620.3620.3620.3620.36-0.24%
Apr 9, 202620.4120.4120.4120.4120.410.49%
Apr 8, 202620.3120.3120.3120.3120.312.84%
Apr 7, 202619.7519.7519.7519.7519.750.10%
Apr 6, 202619.7319.7319.7319.7319.730.46%
Apr 2, 202619.6419.6419.6419.6419.640.51%
Apr 1, 202619.5419.5419.5419.5419.540.62%
Mar 31, 202619.4219.4219.4219.4219.422.53%
Mar 30, 202618.9418.9418.9418.9418.94-0.73%
Mar 27, 202619.0819.0819.0819.0819.08-1.50%
Mar 26, 202619.3719.3719.3719.3719.37-1.32%
Mar 25, 202619.6319.6319.6319.6319.630.72%
Mar 24, 202619.4919.4919.4919.4919.490.93%
Mar 23, 202619.3119.3119.3119.3119.312.12%
Mar 20, 202618.9118.9118.9118.9118.91-2.17%
Mar 19, 202619.3319.3319.3319.3319.330.42%
Mar 18, 202619.2519.2519.2519.2519.25-1.13%
Mar 17, 202619.4719.4719.4719.4719.470.99%
Mar 16, 202619.2819.2819.2819.2819.280.73%
Mar 13, 202619.1419.1419.1419.1419.14-0.31%
Mar 12, 202619.2019.2019.2019.2019.20-2.04%
Mar 11, 202619.6019.6019.6019.6019.60-0.46%
Mar 10, 202619.6919.6919.6919.6919.69-0.46%
Mar 9, 202619.7819.7819.7819.7819.780.46%
Mar 6, 202619.6919.6919.6919.6919.69-2.57%
Mar 5, 202620.2120.2120.2120.2120.21-1.65%
Mar 4, 202620.5520.5520.5520.5520.550.59%
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, 202519.7619.7619.7619.7619.500.92%
Dec 10, 202519.5819.5819.5819.5819.321.98%
Dec 9, 202519.2019.2019.2019.2018.950.52%
Dec 8, 202519.1019.1019.1019.1018.85-0.52%
Dec 5, 202519.2019.2019.2019.2018.950.16%
Dec 4, 202519.1719.1719.1719.1718.92-0.16%
Dec 3, 202519.2019.2019.2019.2018.951.21%