Get the Stockscreener App
26.64
1.00%
-0.27
After Hours:
26.60
-0.04
-0.15%
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 February 07, 2025, is $26.64.
- 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 40.04% to $26.64 now.
- The 52-week high stock price for SCHA is $28.57, representing a 7.24% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for SCHA is $22.53, indicating a -15.43% decrease from the current share price, occurred on April 19, 2024.
- 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 |
|---|---|---|---|---|---|
| Feb 07, 2025 | $26.96 | $26.57 | $0.3884 | 2,474,233.0 | -1.00% |
| Feb 06, 2025 | $27.10 | $26.74 | $0.36 | 1,516,651.0 | -0.11% |
| Feb 05, 2025 | $26.95 | $26.67 | $0.285 | 1,640,500.0 | +0.94% |
| Feb 04, 2025 | $26.71 | $26.36 | $0.35 | 2,308,021.0 | +1.10% |
| Feb 03, 2025 | $26.55 | $26.02 | $0.535 | 3,581,477.0 | -1.16% |
| Jan 31, 2025 | $27.14 | $26.62 | $0.5199 | 3,144,232.0 | -0.93% |
| Jan 30, 2025 | $27.12 | $26.77 | $0.3402 | 1,879,006.0 | +1.20% |
| Jan 29, 2025 | $26.89 | $26.48 | $0.415 | 2,053,657.0 | -0.34% |
| Jan 28, 2025 | $26.79 | $26.54 | $0.255 | 2,397,198.0 | +0.30% |
| Jan 27, 2025 | $26.94 | $26.48 | $0.4598 | 2,341,972.0 | -1.00% |
| Jan 24, 2025 | $27.07 | $26.84 | $0.2349 | 1,348,793.0 | -0.19% |
| Jan 23, 2025 | $26.98 | $26.68 | $0.31 | 2,112,638.0 | +0.30% |
| Jan 22, 2025 | $27.05 | $26.84 | $0.205 | 3,928,763.0 | -0.55% |
| Jan 21, 2025 | $27.05 | $26.75 | $0.30 | 2,909,624.0 | +1.85% |
| Jan 17, 2025 | $26.70 | $26.47 | $0.23 | 1,573,216.0 | +0.45% |
| Jan 16, 2025 | $26.50 | $26.19 | $0.305 | 1,366,975.0 | +0.46% |
| Jan 15, 2025 | $26.47 | $26.20 | $0.2699 | 3,691,374.0 | +1.90% |
| Jan 14, 2025 | $25.89 | $25.57 | $0.3249 | 1,592,313.0 | +1.06% |
| Jan 13, 2025 | $25.55 | $25.15 | $0.4019 | 2,864,945.0 | +0.35% |
| Jan 10, 2025 | $25.62 | $25.28 | $0.3386 | 2,429,893.0 | -1.96% |
| Jan 08, 2025 | $26.01 | $25.66 | $0.3468 | 1,236,432.0 | -0.38% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $27.10 | $26.02 | $1.09 | 13,995,115.0 | -0.26% |
| 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% |
0.64%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):