Skip to main content
Schwab Small-Cap Equity Fund™ (SWSCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.92
+0.29 (1.34%)
Mar 4, 2026, 9:30 AM EST

SWSCX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Mar 4, 202621.9221.9221.9221.9221.921.34%
Mar 3, 202621.6321.6321.6321.6321.63-1.73%
Mar 2, 202622.0122.0122.0122.0122.010.73%
Feb 27, 202621.8521.8521.8521.8521.85-1.89%
Feb 26, 202622.2722.2722.2722.2722.270.72%
Feb 25, 202622.1122.1122.1122.1122.110.45%
Feb 24, 202622.0122.0122.0122.0122.011.29%
Feb 23, 202621.7321.7321.7321.7321.73-1.90%
Feb 20, 202622.1522.1522.1522.1522.150.36%
Feb 19, 202622.0722.0722.0722.0722.070.27%
Feb 18, 202622.0122.0122.0122.0122.010.36%
Feb 17, 202621.9321.9321.9321.9321.93-
Feb 13, 202621.9321.9321.9321.9321.931.20%
Feb 12, 202621.6721.6721.6721.6721.67-1.81%
Feb 11, 202622.0722.0722.0722.0722.07-0.09%
Feb 10, 202622.0922.0922.0922.0922.09-0.23%
Feb 9, 202622.1422.1422.1422.1422.140.18%
Feb 6, 202622.1022.1022.1022.1022.103.37%
Feb 5, 202621.3821.3821.3821.3821.38-1.34%
Feb 4, 202621.6721.6721.6721.6721.67-0.60%
Feb 3, 202621.8021.8021.8021.8021.80-
Feb 2, 202621.8021.8021.8021.8021.801.58%
Jan 30, 202621.4621.4621.4621.4621.46-1.11%
Jan 29, 202621.7021.7021.7021.7021.700.51%
Jan 28, 202621.5921.5921.5921.5921.59-0.32%
Jan 27, 202621.6621.6621.6621.6621.66-0.09%
Jan 26, 202621.6821.6821.6821.6821.680.14%
Jan 23, 202621.6521.6521.6521.6521.65-1.90%
Jan 22, 202622.0722.0722.0722.0722.070.68%
Jan 21, 202621.9221.9221.9221.9221.922.38%
Jan 20, 202621.4121.4121.4121.4121.41-1.11%
Jan 16, 202621.6521.6521.6521.6521.65-0.37%
Jan 15, 202621.7321.7321.7321.7321.730.79%
Jan 14, 202621.5621.5621.5621.5621.560.33%
Jan 13, 202621.4921.4921.4921.4921.49-0.09%
Jan 12, 202621.5121.5121.5121.5121.510.51%
Jan 9, 202621.4021.4021.4021.4021.400.66%
Jan 8, 202621.2621.2621.2621.2621.260.71%
Jan 7, 202621.1121.1121.1121.1121.11-0.33%
Jan 6, 202621.1821.1821.1821.1821.181.15%
Jan 5, 202620.9420.9420.9420.9420.941.31%
Jan 2, 202620.6720.6720.6720.6720.670.68%
Dec 31, 202520.5320.5320.5320.5320.53-0.68%
Dec 30, 202520.6720.6720.6720.6720.67-0.82%
Dec 29, 202520.8420.8420.8420.8420.84-0.62%
Dec 26, 202520.9720.9720.9720.9720.97-0.33%
Dec 24, 202521.0421.0421.0421.0421.040.29%
Dec 23, 202520.9820.9820.9820.9820.98-0.66%
Dec 22, 202521.1221.1221.1221.1221.121.10%
Dec 19, 202520.8920.8920.8920.8920.890.72%
Dec 18, 202520.7420.7420.7420.7420.740.83%
Dec 17, 202520.5720.5720.5720.5720.57-0.92%
Dec 16, 202520.7620.7620.7620.7620.76-8.22%
Dec 15, 202520.8720.8720.8722.6220.87-0.48%
Dec 12, 202520.9720.9720.9722.7320.97-1.43%
Dec 11, 202521.2721.2721.2723.0621.271.23%
Dec 10, 202521.0221.0221.0222.7821.021.42%
Dec 9, 202520.7220.7220.7222.4620.720.45%
Dec 8, 202520.6320.6320.6322.3620.630.04%
Dec 5, 202520.6220.6220.6222.3520.62-0.40%
Dec 4, 202520.7020.7020.7022.4420.700.54%
Dec 3, 202520.5920.5920.5922.3220.591.59%
Dec 2, 202520.2720.2720.2721.9720.27-
Dec 1, 202520.2720.2720.2721.9720.27-1.13%
Nov 28, 202520.5020.5020.5022.2220.500.32%
Nov 26, 202520.4420.4420.4422.1520.430.77%
Nov 25, 202520.2820.2820.2821.9820.282.04%
Nov 24, 202519.8719.8719.8721.5419.871.94%
Nov 21, 202519.4919.4919.4921.1319.492.92%
Nov 20, 202518.9418.9418.9420.5318.94-1.82%
Nov 19, 202519.2919.2919.2920.9119.29-
Nov 18, 202519.2919.2919.2920.9119.290.05%
Nov 17, 202519.2819.2819.2820.9019.28-2.02%
Nov 14, 202519.6819.6819.6821.3319.680.14%
Nov 13, 202519.6519.6519.6521.3019.65-2.56%
Nov 12, 202520.1720.1720.1721.8620.17-
Nov 11, 202520.1720.1720.1721.8620.170.18%
Nov 10, 202520.1320.1320.1321.8220.131.54%
Nov 7, 202519.8319.8319.8321.4919.830.56%
Nov 6, 202519.7219.7219.7221.3719.71-1.52%
Nov 5, 202520.0220.0220.0221.7020.021.73%
Nov 4, 202519.6819.6819.6821.3319.68-1.71%
Nov 3, 202520.0220.0220.0221.7020.020.14%
Oct 31, 202519.9919.9919.9921.6719.990.74%
Oct 30, 202519.8419.8419.8421.5119.84-1.15%
Oct 29, 202520.0820.0820.0821.7620.07-0.32%
Oct 28, 202520.1420.1420.1421.8320.14-0.27%
Oct 27, 202520.2020.2020.2021.8920.190.27%
Oct 24, 202520.1420.1420.1421.8320.141.35%
Oct 23, 202519.8719.8719.8721.5419.871.51%
Oct 22, 202519.5819.5819.5821.2219.58-1.26%
Oct 21, 202519.8319.8319.8321.4919.83-0.09%
Oct 20, 202519.8419.8419.8421.5119.842.09%
Oct 17, 202519.4419.4419.4421.0719.44-0.43%
Oct 16, 202519.5219.5219.5221.1619.52-1.86%
Oct 15, 202519.8919.8919.8921.5619.890.98%
Oct 14, 202519.7019.7019.7021.3519.701.28%
Oct 13, 202519.4519.4519.4521.0819.452.63%
Oct 10, 202518.9518.9518.9520.5418.95-3.39%
Oct 9, 202519.6119.6119.6121.2619.61-0.56%