Skip to main content
Schwab Balanced Fund™ (SWOBX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.93
-0.17 (-0.94%)
Mar 4, 2026, 8:11 AM EST

SWOBX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Mar 3, 202617.9317.9317.9317.9317.93-0.94%
Mar 2, 202618.1018.1018.1018.1018.10-0.17%
Feb 27, 202618.1318.1318.1318.1318.13-0.28%
Feb 26, 202618.1818.1818.1818.1818.18-0.27%
Feb 25, 202618.2318.2318.2318.2318.230.50%
Feb 24, 202618.1418.1418.1418.1418.140.44%
Feb 23, 202618.0618.0618.0618.0618.06-0.55%
Feb 20, 202618.1618.1618.1618.1618.160.44%
Feb 19, 202618.0818.0818.0818.0818.08-
Feb 18, 202618.0818.0818.0818.0818.080.28%
Feb 17, 202618.0318.0318.0318.0318.030.17%
Feb 13, 202618.0018.0018.0018.0018.000.11%
Feb 12, 202617.9817.9817.9817.9817.98-0.83%
Feb 11, 202618.1318.1318.1318.1318.13-
Feb 10, 202618.1318.1318.1318.1318.130.06%
Feb 9, 202618.1218.1218.1218.1218.120.44%
Feb 6, 202618.0418.0418.0418.0418.041.29%
Feb 5, 202617.8117.8117.8117.8117.81-0.72%
Feb 4, 202617.9417.9417.9417.9417.94-0.39%
Feb 3, 202618.0118.0118.0118.0118.01-0.61%
Feb 2, 202618.1218.1218.1218.1218.120.22%
Jan 30, 202618.0818.0818.0818.0818.08-0.50%
Jan 29, 202618.1718.1718.1718.1718.17-0.11%
Jan 28, 202618.1918.1918.1918.1918.19-0.11%
Jan 27, 202618.2118.2118.2118.2118.210.22%
Jan 26, 202618.1718.1718.1718.1718.170.39%
Jan 23, 202618.1018.1018.1018.1018.10-
Jan 22, 202618.1018.1018.1018.1018.100.56%
Jan 21, 202618.0018.0018.0018.0018.000.84%
Jan 20, 202617.8517.8517.8517.8517.85-1.27%
Jan 16, 202618.0818.0818.0818.0818.08-0.11%
Jan 15, 202618.1018.1018.1018.1018.100.11%
Jan 14, 202618.0818.0818.0818.0818.08-0.17%
Jan 13, 202618.1118.1118.1118.1118.11-0.22%
Jan 12, 202618.1518.1518.1518.1518.150.17%
Jan 9, 202618.1218.1218.1218.1218.120.44%
Jan 8, 202618.0418.0418.0418.0418.04-0.11%
Jan 7, 202618.0618.0618.0618.0618.06-0.06%
Jan 6, 202618.0718.0718.0718.0718.070.33%
Jan 5, 202618.0118.0118.0118.0118.010.56%
Jan 2, 202617.9117.9117.9117.9117.910.17%
Dec 31, 202517.8817.8817.8817.8817.88-0.45%
Dec 30, 202517.9617.9617.9617.9617.96-5.32%
Dec 29, 202517.9917.9917.9918.9717.99-0.16%
Dec 26, 202518.0218.0218.0219.0018.020.05%
Dec 24, 202518.0118.0118.0118.9918.010.21%
Dec 23, 202517.9717.9717.9718.9517.970.26%
Dec 22, 202517.9317.9317.9318.9017.920.37%
Dec 19, 202517.8617.8617.8618.8317.860.53%
Dec 18, 202517.7617.7617.7618.7317.760.59%
Dec 17, 202517.6617.6617.6618.6217.66-0.80%
Dec 16, 202517.8017.8017.8018.7717.80-0.05%
Dec 15, 202517.8117.8117.8118.7817.81-0.16%
Dec 12, 202517.8417.8417.8418.8117.84-0.84%
Dec 11, 202517.9917.9917.9918.9717.990.11%
Dec 10, 202517.9717.9717.9718.9517.970.53%
Dec 9, 202517.8817.8817.8818.8517.88-
Dec 8, 202517.8817.8817.8818.8517.88-0.21%
Dec 5, 202517.9217.9217.9218.8917.920.05%
Dec 4, 202517.9117.9117.9118.8817.91-
Dec 3, 202517.9117.9117.9118.8817.910.27%
Dec 2, 202517.8617.8617.8618.8317.860.21%
Dec 1, 202517.8217.8217.8218.7917.82-0.53%
Nov 28, 202517.9217.9217.9218.8917.920.21%
Nov 26, 202517.8817.8817.8818.8517.880.48%
Nov 25, 202517.7917.7917.7918.7617.790.70%
Nov 24, 202517.6717.6717.6718.6317.671.09%
Nov 21, 202517.4817.4817.4818.4317.480.82%
Nov 20, 202517.3417.3417.3418.2817.34-0.92%
Nov 19, 202517.5017.5017.5018.4517.500.16%
Nov 18, 202517.4717.4717.4718.4217.47-0.49%
Nov 17, 202517.5617.5617.5618.5117.55-0.59%
Nov 14, 202517.6617.6617.6618.6217.66-
Nov 13, 202517.6617.6617.6618.6217.66-1.22%
Nov 12, 202517.8817.8817.8818.8517.88-
Nov 11, 202517.8817.8817.8818.8517.880.21%
Nov 10, 202517.8417.8417.8418.8117.841.07%
Nov 7, 202517.6517.6517.6518.6117.65-
Nov 6, 202517.6517.6517.6518.6117.65-0.59%
Nov 5, 202517.7517.7517.7518.7217.750.21%
Nov 4, 202517.7217.7217.7218.6817.72-0.90%
Nov 3, 202517.8817.8817.8818.8517.880.11%
Oct 31, 202517.8617.8617.8618.8317.860.11%
Oct 30, 202517.8417.8417.8418.8117.84-0.69%
Oct 29, 202517.9617.9617.9618.9417.96-0.21%
Oct 28, 202518.0018.0018.0018.9818.000.21%
Oct 27, 202517.9617.9617.9618.9417.960.69%
Oct 24, 202517.8417.8417.8418.8117.840.59%
Oct 23, 202517.7417.7417.7418.7017.740.38%
Oct 22, 202517.6717.6717.6718.6317.67-0.27%
Oct 21, 202517.7217.7217.7218.6817.72-0.11%
Oct 20, 202517.7417.7417.7418.7017.740.75%
Oct 17, 202517.6017.6017.6018.5617.600.16%
Oct 16, 202517.5717.5717.5718.5317.57-0.16%
Oct 15, 202517.6017.6017.6018.5617.600.22%
Oct 14, 202517.5617.5617.5618.5217.56-
Oct 13, 202517.5617.5617.5618.5217.561.04%
Oct 10, 202517.3817.3817.3818.3317.38-1.56%
Oct 9, 202517.6617.6617.6618.6217.66-0.21%
Oct 8, 202517.7017.7017.7018.6617.700.43%