Get the Stockscreener App
29.90
1.68%
-0.51
After Hours:
29.78
-0.12
-0.40%
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 March 05, 2026, is $29.90.
- 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 57.18% to $29.90 now.
- The 52-week high stock price for SCHA is $31.25, representing a 4.52% increase from the current share price, occurred on January 22, 2026.
- The 52-week low stock price for SCHA is $20.04, indicating a -32.99% 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 |
|---|---|---|---|---|---|
| Mar 05, 2026 | $30.34 | $29.61 | $0.7321 | 4,797,017.0 | -1.68% |
| Mar 04, 2026 | $30.51 | $30.10 | $0.4101 | 2,798,890.0 | +0.76% |
| Mar 03, 2026 | $30.39 | $29.48 | $0.90 | 4,818,066.0 | -1.76% |
| Mar 02, 2026 | $30.79 | $30.11 | $0.6799 | 3,840,085.0 | +0.66% |
| Feb 27, 2026 | $30.58 | $30.29 | $0.29 | 4,532,635.0 | -1.33% |
| Feb 26, 2026 | $30.97 | $30.50 | $0.4651 | 3,261,525.0 | +0.68% |
| Feb 25, 2026 | $30.90 | $30.50 | $0.40 | 2,815,664.0 | +0.23% |
| Feb 24, 2026 | $30.71 | $30.31 | $0.3999 | 7,542,447.0 | +0.96% |
| Feb 23, 2026 | $30.85 | $30.15 | $0.70 | 4,254,249.0 | -1.78% |
| Feb 20, 2026 | $31.13 | $30.59 | $0.54 | 5,562,848.0 | +0.42% |
| Feb 19, 2026 | $30.79 | $30.47 | $0.315 | 3,645,342.0 | +0.10% |
| Feb 18, 2026 | $31.01 | $30.48 | $0.521 | 3,698,705.0 | +0.52% |
| Feb 17, 2026 | $30.74 | $30.22 | $0.5155 | 2,337,077.0 | -0.07% |
| Feb 13, 2026 | $30.86 | $30.14 | $0.722 | 2,418,021.0 | +0.99% |
| Feb 12, 2026 | $31.18 | $30.12 | $1.07 | 3,406,710.0 | -1.62% |
| Feb 11, 2026 | $31.21 | $30.57 | $0.64 | 4,952,040.0 | -0.32% |
| Feb 10, 2026 | $31.14 | $30.88 | $0.2649 | 3,249,762.0 | -0.23% |
| Feb 09, 2026 | $31.06 | $30.66 | $0.3928 | 3,792,343.0 | +0.29% |
| Feb 06, 2026 | $30.96 | $30.32 | $0.64 | 3,745,901.0 | +3.28% |
| Feb 05, 2026 | $30.46 | $29.80 | $0.655 | 3,212,585.0 | -1.48% |
| Feb 04, 2026 | $30.69 | $30.00 | $0.69 | 3,096,630.0 | -0.30% |
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 |
|---|---|---|---|---|---|
| Mar, 2026 | $30.79 | $29.48 | $1.30 | 21,051,075.0 | -2.03% |
| Feb, 2026 | $31.21 | $29.80 | $1.41 | 71,637,329.0 | +1.60% |
| Jan, 2026 | $31.25 | $28.45 | $2.80 | 65,213,113.0 | +5.48% |
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% |
1.30%
0.06%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):