Get the Stockscreener App
27.70
0.99%
-0.2773
After Hours:
27.68
-0.02
-0.07%
Schwab Ariel Esg Etf Stock (SAEF) Price History
The historical daily chart and data for Schwab Ariel Esg Etf stock (SAEF), show that the latest closing stock price as of February 07, 2025, is $27.70.
- Schwab Ariel Esg Etf all-time high stock price is $29.54, occurred on November 25, 2024.
- The lowest Schwab Ariel Esg Etf stock price recorded was $18.49 on October 27, 2023. Since then, Schwab Ariel Esg Etf's stock price has risen over 49.81% to $27.70 now.
- The 52-week high stock price for SAEF is $29.54, representing a 6.64% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for SAEF is $22.34, indicating a -19.35% decrease from the current share price, occurred on April 18, 2024.
The table below shows more information about SAEF historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 07, 2025 | $27.98 | $27.70 | $0.28 | 2,227.0 | -0.99% |
| Feb 06, 2025 | $28.09 | $27.88 | $0.21 | 4,917.0 | -0.02% |
| Feb 05, 2025 | $27.98 | $27.82 | $0.1627 | 1,075.0 | +1.24% |
| Feb 04, 2025 | $27.68 | $27.56 | $0.12 | 3,406.0 | +0.00% |
| Feb 03, 2025 | $27.76 | $27.30 | $0.46 | 7,643.0 | -1.50% |
| Jan 31, 2025 | $28.40 | $27.72 | $0.68 | 15,583.0 | -1.41% |
| Jan 30, 2025 | $28.53 | $28.32 | $0.21 | 1,691.0 | +1.33% |
| Jan 29, 2025 | $28.12 | $28.02 | $0.10 | 675.0 | +0.34% |
| Jan 28, 2025 | $28.04 | $27.98 | $0.06 | 1,995.0 | +0.88% |
| Jan 27, 2025 | $27.76 | $27.60 | $0.16 | 4,558.0 | -0.04% |
| Jan 24, 2025 | $27.75 | $27.68 | $0.0748 | 885.0 | +0.32% |
| Jan 23, 2025 | $27.67 | $27.46 | $0.2056 | 1,276.0 | +0.24% |
| Jan 22, 2025 | $27.82 | $27.60 | $0.22 | 4,153.0 | -0.70% |
| Jan 21, 2025 | $27.80 | $27.62 | $0.1755 | 550.0 | +1.44% |
| Jan 17, 2025 | $27.43 | $27.40 | $0.029 | 810.0 | +0.79% |
| Jan 16, 2025 | $27.19 | $27.19 | $0.00 | 249.0 | +0.32% |
| Jan 15, 2025 | $27.10 | $27.03 | $0.0702 | 1,617.0 | +1.63% |
| Jan 14, 2025 | $26.69 | $26.59 | $0.0972 | 909.0 | +0.97% |
| Jan 13, 2025 | $26.41 | $26.13 | $0.2795 | 2,986.0 | +0.71% |
| Jan 10, 2025 | $26.44 | $26.14 | $0.30 | 9,485.0 | -2.07% |
| Jan 08, 2025 | $26.78 | $26.50 | $0.28 | 3,980.0 | -0.09% |
Schwab Ariel Esg Etf Stock (SAEF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Schwab Ariel Esg Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SAEF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Schwab Ariel Esg Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Schwab Ariel Esg Etf Stock (SAEF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2025 | $28.09 | $27.30 | $0.79 | 19,268.0 | -1.28% |
| Jan, 2025 | $28.53 | $26.13 | $2.40 | 62,621.0 | +4.06% |
Schwab Ariel Esg Etf Stock (SAEF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $29.22 | $26.58 | $2.64 | 64,271.0 | -7.31% |
| Nov, 2024 | $29.54 | $26.69 | $2.85 | 89,435.0 | +8.61% |
| Oct, 2024 | $27.25 | $25.92 | $1.33 | 47,069.0 | +0.90% |
| Sep, 2024 | $26.75 | $24.56 | $2.19 | 30,985.0 | +1.46% |
| Aug, 2024 | $26.27 | $23.62 | $2.65 | 90,351.0 | +1.46% |
| Jul, 2024 | $26.07 | $23.40 | $2.67 | 95,464.0 | +8.58% |
| Jun, 2024 | $24.03 | $23.15 | $0.8803 | 30,646.0 | -0.56% |
| May, 2024 | $24.34 | $22.68 | $1.66 | 24,154.0 | +4.81% |
| Apr, 2024 | $24.52 | $22.34 | $2.18 | 58,513.0 | -7.37% |
| Mar, 2024 | $24.60 | $23.35 | $1.25 | 35,774.0 | +3.36% |
| Feb, 2024 | $23.80 | $22.53 | $1.27 | 83,634.0 | +5.35% |
| Jan, 2024 | $23.38 | $22.07 | $1.31 | 57,724.0 | -3.21% |
Schwab Ariel Esg Etf Stock (SAEF) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $23.54 | $21.22 | $2.32 | 75,738.0 | +11.36% |
| Nov, 2023 | $21.02 | $18.80 | $2.22 | 76,290.0 | +10.98% |
| Oct, 2023 | $20.37 | $18.49 | $1.88 | 77,442.0 | +0.00% |
0.67%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):