Get the Stockscreener App
26.72
0.30%
0.08
After Hours:
26.68
-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 November 18, 2024, is $26.72.
- 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 40.46% to $26.72 now.
- The 52-week high stock price for SCHA is $28.12, representing a 5.24% increase from the current share price, occurred on November 11, 2024.
- The 52-week low stock price for SCHA is $20.86, indicating a -21.93% decrease from the current share price, occurred on November 21, 2023.
- The closing price of Schwab U S Small Cap Etf (SCHA) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Nov 18, 2024 | $26.88 | $26.62 | $0.2552 | 1,680,484.0 | +0.30% |
| Nov 15, 2024 | $27.03 | $26.57 | $0.4579 | 1,824,338.0 | -1.41% |
| Nov 14, 2024 | $27.50 | $26.96 | $0.54 | 2,052,530.0 | -1.21% |
| Nov 13, 2024 | $27.84 | $27.32 | $0.5165 | 4,001,603.0 | -0.87% |
| Nov 12, 2024 | $28.01 | $27.50 | $0.51 | 4,862,806.0 | -1.60% |
| Nov 11, 2024 | $28.12 | $27.86 | $0.26 | 2,108,769.0 | +1.37% |
| Nov 08, 2024 | $27.69 | $27.41 | $0.2801 | 2,130,600.0 | +0.69% |
| Nov 07, 2024 | $27.68 | $27.37 | $0.3086 | 2,697,475.0 | -0.07% |
| Nov 06, 2024 | $27.50 | $27.01 | $0.49 | 2,622,301.0 | +5.16% |
| Nov 05, 2024 | $26.14 | $25.60 | $0.54 | 1,029,421.0 | +1.67% |
| Nov 04, 2024 | $25.89 | $25.51 | $0.375 | 1,262,047.0 | +0.35% |
| Nov 01, 2024 | $25.84 | $25.55 | $0.29 | 1,546,713.0 | +0.51% |
| Oct 31, 2024 | $25.91 | $25.49 | $0.4201 | 1,295,639.0 | -1.58% |
| Oct 30, 2024 | $26.23 | $25.80 | $0.4299 | 1,297,906.0 | +0.08% |
| Oct 29, 2024 | $25.91 | $25.68 | $0.225 | 1,231,414.0 | -0.31% |
| Oct 28, 2024 | $26.02 | $25.75 | $0.27 | 1,332,227.0 | +1.45% |
| Oct 25, 2024 | $25.90 | $25.53 | $0.3674 | 1,365,654.0 | -0.27% |
| Oct 24, 2024 | $25.77 | $25.53 | $0.24 | 1,990,956.0 | +0.27% |
| Oct 23, 2024 | $25.78 | $25.38 | $0.40 | 1,987,242.0 | -0.81% |
| Oct 22, 2024 | $25.89 | $25.72 | $0.17 | 1,302,792.0 | -0.54% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $28.12 | $25.51 | $2.61 | 29,499,571.0 | +4.83% |
| 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% |
Schwab U S Small Cap Etf Stock (SCHA) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $21.88 | $19.79 | $2.08 | 49,140,668.0 | -6.57% |
| Nov, 2022 | $21.85 | $19.88 | $1.97 | 40,832,562.0 | +3.63% |
| Oct, 2022 | $21.04 | $18.62 | $2.41 | 47,022,928.0 | +10.69% |
| Sep, 2022 | $21.86 | $18.71 | $3.15 | 71,132,938.0 | -10.21% |
| Aug, 2022 | $23.05 | $21.02 | $2.03 | 36,662,388.0 | -2.23% |
| Jul, 2022 | $21.59 | $19.17 | $2.42 | 69,243,648.0 | +10.44% |
| Jun, 2022 | $22.11 | $18.82 | $3.29 | 70,583,098.0 | -9.43% |
| May, 2022 | $22.55 | $19.64 | $2.90 | 90,988,296.0 | -0.07% |
| Apr, 2022 | $24.11 | $21.50 | $2.61 | 87,924,712.0 | -9.04% |
| Mar, 2022 | $24.50 | $22.15 | $2.34 | 42,022,858.0 | +0.65% |
| Feb, 2022 | $24.31 | $21.75 | $2.56 | 50,205,188.0 | +0.90% |
| Jan, 2022 | $26.05 | $21.85 | $4.20 | 63,838,188.0 | -8.92% |
0.46%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):