Get the Stockscreener App
29.58
0.40%
-0.12
After Hours:
29.52
-0.06
-0.20%
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 January 07, 2026, is $29.58.
- 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 55.49% to $29.58 now.
- The 52-week high stock price for SCHA is $29.71, representing a 0.43% increase from the current share price, occurred on January 06, 2026.
- The 52-week low stock price for SCHA is $20.04, indicating a -32.26% 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 2025 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 |
|---|---|---|---|---|---|
| Jan 07, 2026 | $29.78 | $29.41 | $0.3699 | 2,985,399.0 | -0.40% |
| Jan 06, 2026 | $29.71 | $29.11 | $0.5965 | 3,548,458.0 | +1.71% |
| Jan 05, 2026 | $29.30 | $28.89 | $0.405 | 4,032,183.0 | +1.39% |
| Jan 02, 2026 | $28.85 | $28.45 | $0.395 | 4,656,330.0 | +1.12% |
| Dec 31, 2025 | $28.73 | $28.46 | $0.2699 | 2,926,781.0 | -0.87% |
| Dec 30, 2025 | $28.93 | $28.72 | $0.2099 | 2,542,967.0 | -0.62% |
| Dec 29, 2025 | $29.07 | $28.83 | $0.2417 | 4,553,774.0 | -0.62% |
| Dec 26, 2025 | $29.19 | $28.98 | $0.215 | 3,837,509.0 | -0.27% |
| Dec 24, 2025 | $29.20 | $29.02 | $0.1721 | 2,009,236.0 | +0.31% |
| Dec 23, 2025 | $29.21 | $29.00 | $0.215 | 3,882,896.0 | -0.58% |
| Dec 22, 2025 | $29.37 | $29.11 | $0.2599 | 3,626,560.0 | +1.07% |
| Dec 19, 2025 | $29.02 | $28.74 | $0.2799 | 4,271,287.0 | +0.77% |
| Dec 18, 2025 | $29.04 | $28.68 | $0.355 | 4,519,494.0 | +0.49% |
| Dec 17, 2025 | $29.07 | $28.53 | $0.5369 | 5,200,813.0 | -0.66% |
| Dec 16, 2025 | $29.03 | $28.61 | $0.42 | 4,337,004.0 | -0.59% |
| Dec 15, 2025 | $29.31 | $28.89 | $0.42 | 3,413,868.0 | -0.58% |
| Dec 12, 2025 | $29.60 | $29.05 | $0.545 | 3,456,348.0 | -1.39% |
| Dec 11, 2025 | $29.56 | $29.21 | $0.35 | 4,411,351.0 | +0.99% |
| Dec 10, 2025 | $29.42 | $28.73 | $0.695 | 3,929,318.0 | +1.21% |
| Dec 09, 2025 | $29.06 | $28.74 | $0.32 | 3,690,693.0 | +0.21% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $29.78 | $28.45 | $1.33 | 18,207,769.0 | +3.86% |
Schwab U S Small Cap Etf Stock (SCHA) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $29.60 | $28.27 | $1.33 | 74,631,680.0 | +0.31% |
| Nov, 2025 | $28.71 | $26.45 | $2.26 | 69,331,255.0 | +2.03% |
| Oct, 2025 | $28.82 | $27.14 | $1.68 | 78,907,286.0 | +0.61% |
| Sep, 2025 | $28.52 | $26.89 | $1.63 | 95,484,912.0 | +2.16% |
| 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% |
1.16%
0.26%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):