Skip to main content
Schwab Small-Cap Equity Fund™ (SWSCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.16
+0.05 (0.22%)
At close: Apr 27, 2026

SWSCX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Apr 27, 202623.1623.1623.1623.1623.160.22%
Apr 24, 202623.1123.1123.1123.1123.110.57%
Apr 23, 202622.9822.9822.9822.9822.98-0.43%
Apr 22, 202623.0823.0823.0823.0823.080.74%
Apr 21, 202622.9122.9122.9122.9122.91-0.87%
Apr 20, 202623.1123.1123.1123.1123.110.48%
Apr 17, 202623.0023.0023.0023.0023.002.09%
Apr 16, 202622.5322.5322.5322.5322.53-0.13%
Apr 15, 202622.5622.5622.5622.5622.560.09%
Apr 14, 202622.5422.5422.5422.5422.541.49%
Apr 13, 202622.2122.2122.2122.2122.211.69%
Apr 10, 202621.8421.8421.8421.8421.84-0.46%
Apr 9, 202621.9421.9421.9421.9421.940.60%
Apr 8, 202621.8121.8121.8121.8121.813.12%
Apr 7, 202621.1521.1521.1521.1521.150.14%
Apr 6, 202621.1221.1221.1221.1221.120.57%
Apr 2, 202621.0021.0021.0021.0021.000.05%
Apr 1, 202620.9920.9920.9920.9920.990.86%
Mar 31, 202620.8120.8120.8120.8120.813.43%
Mar 30, 202620.1220.1220.1220.1220.12-1.37%
Mar 27, 202620.4020.4020.4020.4020.40-1.78%
Mar 26, 202620.7720.7720.7720.7720.77-1.56%
Mar 25, 202621.1021.1021.1021.1021.101.10%
Mar 24, 202620.8720.8720.8720.8720.870.82%
Mar 23, 202620.7020.7020.7020.7020.702.22%
Mar 20, 202620.2520.2520.2520.2520.25-2.08%
Mar 19, 202620.6820.6820.6820.6820.680.73%
Mar 18, 202620.5320.5320.5320.5320.53-1.49%
Mar 17, 202620.8420.8420.8420.8420.840.63%
Mar 16, 202620.7120.7120.7120.7120.710.88%
Mar 13, 202620.5320.5320.5320.5320.53-0.39%
Mar 12, 202620.6120.6120.6120.6120.61-2.18%
Mar 11, 202621.0721.0721.0721.0721.07-0.19%
Mar 10, 202621.1121.1121.1121.1121.11-0.14%
Mar 9, 202621.1421.1421.1421.1421.140.86%
Mar 6, 202620.9620.9620.9620.9620.96-2.38%
Mar 5, 202621.4721.4721.4721.4721.47-2.05%
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, 202520.5720.5720.5720.5720.57-9.06%
Dec 15, 202522.6222.6222.6222.6222.62-0.48%
Dec 12, 202522.7322.7322.7322.7322.73-1.43%
Dec 11, 202523.0623.0623.0623.0623.061.23%
Dec 10, 202522.7822.7822.7822.7822.781.42%
Dec 9, 202522.4622.4622.4622.4622.460.45%
Dec 8, 202522.3622.3622.3622.3622.360.04%
Dec 5, 202522.3522.3522.3522.3522.35-0.40%
Dec 4, 202522.4422.4422.4422.4422.440.54%
Dec 3, 202522.3222.3222.3222.3222.321.59%
Dec 2, 202521.9721.9721.9721.9721.97-
Dec 1, 202521.9721.9721.9721.9721.97-1.13%