Get the Stockscreener App
51.50
0.21%
0.11
After Hours:
51.85
0.35
+0.68%
Schwab U S Small Cap Etf Stock (SCHA) Price History
The historical daily chart and data for Schwab U S Small Cap Etf stock (SCHA), adjusted for splits and dividends, show that the latest closing stock price as of September 30, 2024, is $51.50.
- Schwab U S Small Cap Etf all-time high stock price is $77.64, occurred on January 20, 2020.
- The lowest Schwab U S Small Cap Etf stock price recorded was $21.52 on March 18, 2020. Since then, Schwab U S Small Cap Etf's stock price has risen over 139.26% to $51.50 now.
- The 52-week high stock price for SCHA is $52.39, representing a 1.73% increase from the current share price, occurred on July 31, 2024.
- The 52-week low stock price for SCHA is $38.05, indicating a -26.12% decrease from the current share price, occurred on October 27, 2023.
- The closing price of Schwab U S Small Cap Etf (SCHA) stock in the beginning of 2023 was $51.73. The stock closed the year at $40.51, a loss of over -21.69% for the year.
The table below shows more information about SCHA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 30, 2024 | $51.63 | $51.02 | $0.6082 | 1,072,286.0 | +0.21% |
| Sep 27, 2024 | $51.90 | $51.21 | $0.69 | 791,173.0 | +0.47% |
| Sep 26, 2024 | $51.57 | $50.98 | $0.59 | 692,781.0 | +0.67% |
| Sep 25, 2024 | $51.40 | $50.78 | $0.62 | 586,625.0 | -1.55% |
| Sep 24, 2024 | $51.77 | $51.31 | $0.46 | 587,422.0 | +0.25% |
| Sep 23, 2024 | $51.94 | $51.30 | $0.64 | 760,752.0 | -0.21% |
| Sep 20, 2024 | $51.85 | $51.43 | $0.42 | 1,566,550.0 | -0.71% |
| Sep 19, 2024 | $52.18 | $51.47 | $0.71 | 1,057,365.0 | +1.90% |
| Sep 18, 2024 | $52.08 | $50.74 | $1.34 | 1,306,380.0 | +0.04% |
| Sep 17, 2024 | $51.41 | $50.73 | $0.685 | 1,331,696.0 | +0.77% |
| Sep 16, 2024 | $50.71 | $50.26 | $0.45 | 638,648.0 | +0.40% |
| Sep 13, 2024 | $50.44 | $49.68 | $0.76 | 1,704,906.0 | +2.21% |
| Sep 12, 2024 | $49.49 | $48.58 | $0.91 | 706,811.0 | +1.19% |
| Sep 11, 2024 | $48.74 | $47.57 | $1.17 | 738,364.0 | +0.52% |
| Sep 10, 2024 | $48.63 | $47.93 | $0.6996 | 795,236.0 | -0.21% |
| Sep 09, 2024 | $48.93 | $48.39 | $0.54 | 731,145.0 | +0.37% |
| Sep 06, 2024 | $49.62 | $48.26 | $1.36 | 915,419.0 | -1.79% |
| Sep 05, 2024 | $49.76 | $49.09 | $0.67 | 584,436.0 | -0.59% |
| Sep 04, 2024 | $50.03 | $49.29 | $0.74 | 711,533.0 | -0.22% |
Schwab U S Small Cap Etf Stock (SCHA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Schwab U S Small Cap Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of SCHA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Schwab U S Small Cap Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Schwab U S Small Cap Etf Stock (SCHA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2024 | $52.18 | $47.57 | $4.61 | 19,272,256.0 | +0.74% |
| Aug, 2024 | $51.67 | $45.61 | $6.06 | 20,495,910.0 | -0.60% |
| Jul, 2024 | $52.39 | $46.76 | $5.64 | 20,523,928.0 | +8.39% |
| Jun, 2024 | $48.59 | $46.43 | $2.16 | 13,504,751.0 | -1.43% |
| May, 2024 | $49.20 | $45.92 | $3.28 | 17,930,767.0 | +4.52% |
| Apr, 2024 | $49.37 | $45.06 | $4.31 | 22,862,443.0 | -6.46% |
| Mar, 2024 | $49.54 | $46.78 | $2.76 | 17,847,968.0 | +3.29% |
| Feb, 2024 | $48.16 | $44.82 | $3.34 | 37,506,537.0 | +4.86% |
| Jan, 2024 | $47.37 | $44.47 | $2.90 | 22,028,841.0 | -3.77% |
Schwab U S Small Cap Etf Stock (SCHA) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $48.16 | $42.21 | $5.95 | 25,554,977.0 | +11.28% |
| Nov, 2023 | $42.88 | $38.40 | $4.48 | 19,601,062.0 | +9.52% |
| Oct, 2023 | $41.52 | $38.05 | $3.47 | 25,441,507.0 | -6.42% |
| Sep, 2023 | $44.86 | $40.82 | $4.04 | 14,222,739.0 | -6.33% |
| Aug, 2023 | $45.95 | $42.55 | $3.41 | 13,966,519.0 | -4.08% |
| Jul, 2023 | $46.12 | $42.48 | $3.64 | 13,288,133.0 | +5.25% |
| Jun, 2023 | $44.08 | $40.30 | $3.78 | 16,439,636.0 | +8.20% |
| May, 2023 | $41.92 | $39.57 | $2.35 | 15,287,140.0 | -1.70% |
| Apr, 2023 | $42.15 | $40.15 | $2.00 | 14,815,907.0 | -1.79% |
| Mar, 2023 | $44.82 | $39.17 | $5.65 | 28,347,410.0 | -4.51% |
| Feb, 2023 | $46.60 | $43.39 | $3.21 | 15,412,334.0 | -1.86% |
| Jan, 2023 | $44.76 | $39.96 | $4.80 | 18,177,667.0 | +10.44% |
Schwab U S Small Cap Etf Stock (SCHA) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $43.75 | $39.59 | $4.16 | 24,570,334.0 | -6.57% |
| Nov, 2022 | $43.70 | $39.76 | $3.93 | 20,416,281.0 | +3.63% |
| Oct, 2022 | $42.08 | $37.25 | $4.83 | 23,511,464.0 | +10.69% |
| Sep, 2022 | $43.72 | $37.42 | $6.30 | 35,566,469.0 | -10.21% |
| Aug, 2022 | $46.09 | $42.04 | $4.05 | 18,331,194.0 | -2.23% |
| Jul, 2022 | $43.18 | $38.34 | $4.84 | 34,621,824.0 | +10.44% |
| Jun, 2022 | $44.22 | $37.64 | $6.58 | 35,291,549.0 | -9.43% |
| May, 2022 | $45.09 | $39.29 | $5.80 | 45,494,148.0 | -0.07% |
| Apr, 2022 | $48.21 | $43.00 | $5.21 | 43,962,356.0 | -9.04% |
| Mar, 2022 | $48.99 | $44.31 | $4.68 | 21,011,429.0 | +0.65% |
| Feb, 2022 | $48.62 | $43.51 | $5.12 | 25,102,594.0 | +0.90% |
| Jan, 2022 | $52.11 | $43.70 | $8.41 | 31,919,094.0 | -8.92% |
0.36%
0.35%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):