Get the Stockscreener App
27.04
1.85%
0.49
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 21, 2025, is $27.04.
- 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 42.14% to $27.04 now.
- The 52-week high stock price for SCHA is $28.57, representing a 5.66% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for SCHA is $22.41, indicating a -17.12% decrease from the current share price, occurred on February 05, 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 |
|---|---|---|---|---|---|
| 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% |
| Jan 07, 2025 | $26.49 | $25.91 | $0.5754 | 2,193,847.0 | -0.76% |
| Jan 06, 2025 | $26.58 | $26.25 | $0.33 | 2,077,626.0 | +0.04% |
| Jan 03, 2025 | $26.27 | $25.87 | $0.3997 | 1,342,443.0 | +1.59% |
| Jan 02, 2025 | $26.20 | $25.70 | $0.50 | 1,877,433.0 | -0.04% |
| Dec 31, 2024 | $26.09 | $25.76 | $0.3276 | 2,684,508.0 | +0.08% |
| Dec 30, 2024 | $25.96 | $25.52 | $0.436 | 2,538,726.0 | -0.77% |
| Dec 27, 2024 | $26.39 | $25.84 | $0.5451 | 1,719,090.0 | -1.44% |
| Dec 26, 2024 | $26.46 | $26.01 | $0.4499 | 1,270,203.0 | +0.80% |
| Dec 24, 2024 | $26.22 | $25.88 | $0.34 | 959,701.0 | +0.92% |
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 |
|---|---|---|---|---|---|
| Jan, 2025 | $27.05 | $25.15 | $1.90 | 28,065,745.0 | +4.56% |
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% |
1.26%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):