Schwab Balanced Fund™ (SWOBX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
18.48
+0.01 (0.05%)
Apr 28, 2026, 8:10 AM EST
SWOBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 28, 2026 | 18.48 | 18.48 | 18.48 | 18.48 | - | - |
| Apr 27, 2026 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | 0.05% |
| Apr 24, 2026 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | 0.60% |
| Apr 23, 2026 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | -0.54% |
| Apr 22, 2026 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | 0.71% |
| Apr 21, 2026 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | -0.70% |
| Apr 20, 2026 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | -0.16% |
| Apr 17, 2026 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | 1.09% |
| Apr 16, 2026 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | -0.05% |
| Apr 15, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 0.38% |
| Apr 14, 2026 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | 0.94% |
| Apr 13, 2026 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | 0.84% |
| Apr 10, 2026 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | -0.11% |
| Apr 9, 2026 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | 0.28% |
| Apr 8, 2026 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | 1.88% |
| Apr 7, 2026 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 0.17% |
| Apr 6, 2026 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | 0.23% |
| Apr 2, 2026 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | 0.06% |
| Apr 1, 2026 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | 0.58% |
| Mar 31, 2026 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | 2.00% |
| Mar 30, 2026 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | -0.06% |
| Mar 27, 2026 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | -1.10% |
| Mar 26, 2026 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | -1.37% |
| Mar 25, 2026 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | 0.58% |
| Mar 24, 2026 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | -0.40% |
| Mar 23, 2026 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | 1.10% |
| Mar 20, 2026 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | -1.43% |
| Mar 19, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -0.06% |
| Mar 18, 2026 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | -0.96% |
| Mar 17, 2026 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | 0.23% |
| Mar 16, 2026 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | 0.86% |
| Mar 13, 2026 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | -0.57% |
| Mar 12, 2026 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | -1.18% |
| Mar 11, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | -0.22% |
| Mar 10, 2026 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | -0.11% |
| Mar 9, 2026 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | 0.73% |
| Mar 6, 2026 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | -0.89% |
| Mar 5, 2026 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | -0.61% |
| Mar 4, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 0.39% |
| Mar 3, 2026 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | -0.94% |
| Mar 2, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -0.17% |
| Feb 27, 2026 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | -0.28% |
| Feb 26, 2026 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | -0.27% |
| Feb 25, 2026 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | 0.50% |
| Feb 24, 2026 | 18.14 | 18.14 | 18.14 | 18.14 | 18.14 | 0.44% |
| Feb 23, 2026 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | -0.55% |
| Feb 20, 2026 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | 0.44% |
| Feb 19, 2026 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | - |
| Feb 18, 2026 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | 0.28% |
| Feb 17, 2026 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | 0.17% |
| Feb 13, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 0.11% |
| Feb 12, 2026 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | -0.83% |
| Feb 11, 2026 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | - |
| Feb 10, 2026 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | 0.06% |
| Feb 9, 2026 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | 0.44% |
| Feb 6, 2026 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | 1.29% |
| Feb 5, 2026 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | -0.72% |
| Feb 4, 2026 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | -0.39% |
| Feb 3, 2026 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | -0.61% |
| Feb 2, 2026 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | 0.22% |
| Jan 30, 2026 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | -0.50% |
| Jan 29, 2026 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | -0.11% |
| Jan 28, 2026 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | -0.11% |
| Jan 27, 2026 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | 0.22% |
| Jan 26, 2026 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | 0.39% |
| Jan 23, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| Jan 22, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 0.56% |
| Jan 21, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 0.84% |
| Jan 20, 2026 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | -1.27% |
| Jan 16, 2026 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | -0.11% |
| Jan 15, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 0.11% |
| Jan 14, 2026 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | -0.17% |
| Jan 13, 2026 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | -0.22% |
| Jan 12, 2026 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 0.17% |
| Jan 9, 2026 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | 0.44% |
| Jan 8, 2026 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | -0.11% |
| Jan 7, 2026 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | -0.06% |
| Jan 6, 2026 | 18.07 | 18.07 | 18.07 | 18.07 | 18.07 | 0.33% |
| Jan 5, 2026 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | 0.56% |
| Jan 2, 2026 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | 0.17% |
| Dec 31, 2025 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | -0.45% |
| Dec 30, 2025 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | -5.32% |
| Dec 29, 2025 | 18.97 | 18.97 | 18.97 | 18.97 | 17.99 | -0.16% |
| Dec 26, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 18.02 | 0.05% |
| Dec 24, 2025 | 18.99 | 18.99 | 18.99 | 18.99 | 18.01 | 0.21% |
| Dec 23, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 17.97 | 0.26% |
| Dec 22, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 17.92 | 0.37% |
| Dec 19, 2025 | 18.83 | 18.83 | 18.83 | 18.83 | 17.86 | 0.53% |
| Dec 18, 2025 | 18.73 | 18.73 | 18.73 | 18.73 | 17.76 | 0.59% |
| Dec 17, 2025 | 18.62 | 18.62 | 18.62 | 18.62 | 17.66 | -0.80% |
| Dec 16, 2025 | 18.77 | 18.77 | 18.77 | 18.77 | 17.80 | -0.05% |
| Dec 15, 2025 | 18.78 | 18.78 | 18.78 | 18.78 | 17.81 | -0.16% |
| Dec 12, 2025 | 18.81 | 18.81 | 18.81 | 18.81 | 17.84 | -0.84% |
| Dec 11, 2025 | 18.97 | 18.97 | 18.97 | 18.97 | 17.99 | 0.11% |
| Dec 10, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 17.97 | 0.53% |
| Dec 9, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 17.88 | - |
| Dec 8, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 17.88 | -0.21% |
| Dec 5, 2025 | 18.89 | 18.89 | 18.89 | 18.89 | 17.91 | 0.05% |
| Dec 4, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 17.90 | - |
| Dec 3, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 17.90 | 0.27% |