Get the Stockscreener App
27.70
0.89%
-0.25
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 12, 2025, is $27.70.
- 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 $19.02 on October 27, 2023. Since then, Schwab U S Small Cap Etf's stock price has risen over 45.61% to $27.70 now.
- The 52-week high stock price for SCHA is $28.57, representing a 3.14% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for SCHA is $20.04, indicating a -27.67% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Schwab U S Small Cap Etf (SCHA) stock in the beginning of 2024 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 12, 2025 | $27.93 | $27.66 | $0.265 | 3,144,414.0 | -0.89% |
| Sep 11, 2025 | $27.98 | $27.49 | $0.485 | 4,927,588.0 | +1.78% |
| Sep 10, 2025 | $27.66 | $27.35 | $0.312 | 6,063,220.0 | -0.18% |
| Sep 09, 2025 | $27.65 | $27.35 | $0.30 | 8,038,441.0 | -0.61% |
| Sep 08, 2025 | $27.73 | $27.48 | $0.25 | 6,544,063.0 | +0.11% |
| Sep 05, 2025 | $27.88 | $27.34 | $0.5388 | 6,882,501.0 | +0.62% |
| Sep 04, 2025 | $27.50 | $27.14 | $0.355 | 3,196,184.0 | +1.25% |
| Sep 03, 2025 | $27.35 | $27.00 | $0.35 | 6,940,084.0 | -0.15% |
| Sep 02, 2025 | $27.20 | $26.89 | $0.31 | 3,454,740.0 | -0.48% |
| Aug 29, 2025 | $27.54 | $27.23 | $0.31 | 6,828,230.0 | -0.62% |
| Aug 28, 2025 | $27.49 | $27.32 | $0.1719 | 6,160,865.0 | +0.37% |
| Aug 27, 2025 | $27.41 | $27.12 | $0.2899 | 3,888,985.0 | +0.70% |
| Aug 26, 2025 | $27.27 | $27.06 | $0.21 | 3,276,079.0 | +0.63% |
| Aug 25, 2025 | $27.22 | $27.02 | $0.196 | 5,494,185.0 | -0.88% |
| Aug 22, 2025 | $27.35 | $26.44 | $0.91 | 8,034,013.0 | +3.57% |
| Aug 21, 2025 | $26.38 | $26.09 | $0.2822 | 4,629,105.0 | +0.08% |
| Aug 20, 2025 | $26.42 | $26.09 | $0.3328 | 6,159,847.0 | -0.49% |
| Aug 19, 2025 | $26.69 | $26.35 | $0.34 | 3,598,642.0 | -0.60% |
| Aug 18, 2025 | $26.65 | $26.49 | $0.1599 | 3,211,286.0 | +0.34% |
| Aug 15, 2025 | $26.69 | $26.40 | $0.2899 | 2,657,312.0 | -0.53% |
| Aug 14, 2025 | $26.66 | $26.41 | $0.2465 | 3,565,222.0 | -1.08% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $27.98 | $26.89 | $1.09 | 52,335,649.0 | +1.43% |
| Aug, 2025 | $27.54 | $24.95 | $2.59 | 92,794,533.0 | +6.06% |
| Jul, 2025 | $26.54 | $25.17 | $1.37 | 71,530,417.0 | +1.78% |
| Jun, 2025 | $25.48 | $23.84 | $1.64 | 69,397,010.0 | +4.72% |
| May, 2025 | $24.80 | $22.74 | $2.06 | 50,971,949.0 | +5.83% |
| Apr, 2025 | $24.09 | $20.04 | $4.05 | 111,773,666.0 | -2.56% |
| Mar, 2025 | $25.42 | $22.92 | $2.50 | 86,228,241.0 | -7.28% |
| Feb, 2025 | $27.10 | $24.84 | $2.26 | 39,021,673.0 | -5.39% |
| Jan, 2025 | $27.14 | $25.15 | $1.99 | 44,362,380.0 | +3.29% |
Schwab U S Small Cap Etf Stock (SCHA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $28.27 | $25.52 | $2.75 | 40,381,969.0 | -8.37% |
| Nov, 2024 | $28.57 | $25.51 | $3.06 | 41,851,358.0 | +10.63% |
| Oct, 2024 | $26.44 | $25.11 | $1.34 | 31,452,391.0 | -1.01% |
| Sep, 2024 | $26.09 | $23.79 | $2.30 | 36,399,940.0 | +0.74% |
| Aug, 2024 | $25.84 | $22.80 | $3.03 | 40,991,820.0 | -0.60% |
| Jul, 2024 | $26.20 | $23.38 | $2.82 | 41,047,856.0 | +8.39% |
| Jun, 2024 | $24.30 | $23.21 | $1.08 | 27,009,502.0 | -1.43% |
| May, 2024 | $24.60 | $22.96 | $1.64 | 35,861,534.0 | +4.52% |
| Apr, 2024 | $24.68 | $22.53 | $2.15 | 45,724,886.0 | -6.46% |
| Mar, 2024 | $24.77 | $23.39 | $1.38 | 35,695,936.0 | +3.29% |
| Feb, 2024 | $24.08 | $22.41 | $1.67 | 75,013,074.0 | +4.86% |
| Jan, 2024 | $23.68 | $22.23 | $1.45 | 44,057,682.0 | -3.77% |
Schwab U S Small Cap Etf Stock (SCHA) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $24.08 | $21.11 | $2.98 | 51,109,954.0 | +11.28% |
| Nov, 2023 | $21.44 | $19.20 | $2.24 | 39,202,124.0 | +9.52% |
| Oct, 2023 | $20.76 | $19.02 | $1.74 | 50,883,014.0 | -6.42% |
| Sep, 2023 | $22.43 | $20.41 | $2.02 | 28,445,478.0 | -6.33% |
| Aug, 2023 | $22.98 | $21.27 | $1.70 | 27,933,038.0 | -4.08% |
| Jul, 2023 | $23.06 | $21.24 | $1.82 | 26,576,266.0 | +5.25% |
| Jun, 2023 | $22.04 | $20.15 | $1.89 | 32,879,272.0 | +8.20% |
| May, 2023 | $20.96 | $19.79 | $1.17 | 30,574,280.0 | -1.70% |
| Apr, 2023 | $21.08 | $20.07 | $1.00 | 29,631,814.0 | -1.79% |
| Mar, 2023 | $22.41 | $19.59 | $2.82 | 56,694,820.0 | -4.51% |
| Feb, 2023 | $23.30 | $21.70 | $1.60 | 30,824,668.0 | -1.86% |
| Jan, 2023 | $22.38 | $19.98 | $2.40 | 36,355,334.0 | +10.44% |
0.61%
0.34%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):