Get the Stockscreener App
23.48
2.13%
-0.51
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 28, 2025, is $23.48.
- 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 23.43% to $23.48 now.
- The 52-week high stock price for SCHA is $28.57, representing a 21.68% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for SCHA is $22.53, indicating a -4.05% 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 |
|---|---|---|---|---|---|
| Mar 28, 2025 | $23.97 | $23.34 | $0.6227 | 2,508,977.0 | -2.13% |
| Mar 27, 2025 | $24.18 | $23.88 | $0.305 | 4,813,985.0 | -0.58% |
| Mar 26, 2025 | $24.49 | $24.02 | $0.4742 | 1,817,487.0 | -1.11% |
| Mar 25, 2025 | $24.60 | $24.32 | $0.28 | 2,324,142.0 | -0.53% |
| Mar 24, 2025 | $24.57 | $24.22 | $0.345 | 2,076,638.0 | +2.55% |
| Mar 21, 2025 | $23.98 | $23.66 | $0.32 | 1,673,793.0 | -0.46% |
| Mar 20, 2025 | $24.30 | $23.93 | $0.3695 | 2,079,629.0 | -0.62% |
| Mar 19, 2025 | $24.34 | $23.84 | $0.50 | 1,600,765.0 | +1.43% |
| Mar 18, 2025 | $23.93 | $23.73 | $0.2016 | 2,180,815.0 | -0.87% |
| Mar 17, 2025 | $24.14 | $23.68 | $0.46 | 1,931,959.0 | +1.31% |
| Mar 14, 2025 | $23.76 | $23.34 | $0.42 | 4,222,078.0 | +2.50% |
| Mar 13, 2025 | $23.62 | $23.04 | $0.585 | 14,226,332.0 | -1.70% |
| Mar 12, 2025 | $23.88 | $23.37 | $0.5065 | 26,649,706.0 | +0.26% |
| Mar 11, 2025 | $23.79 | $23.25 | $0.5367 | 3,153,846.0 | -0.17% |
| Mar 10, 2025 | $24.02 | $23.33 | $0.6901 | 2,521,493.0 | -2.81% |
| Mar 07, 2025 | $24.32 | $23.68 | $0.6412 | 1,935,210.0 | +0.41% |
| Mar 06, 2025 | $24.45 | $23.98 | $0.4701 | 2,070,939.0 | -1.63% |
| Mar 05, 2025 | $24.56 | $24.07 | $0.4839 | 2,235,990.0 | +1.16% |
| Mar 04, 2025 | $24.53 | $24.23 | $0.295 | 350,392.0 | -1.34% |
| Mar 03, 2025 | $25.42 | $24.44 | $0.9751 | 2,409,994.0 | -2.77% |
| Feb 28, 2025 | $25.27 | $24.84 | $0.43 | 3,260,678.0 | +1.08% |
| Feb 27, 2025 | $25.47 | $24.98 | $0.485 | 1,851,358.0 | -1.42% |
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 |
|---|---|---|---|---|---|
| Mar, 2025 | $25.42 | $23.04 | $2.38 | 85,293,147.0 | -7.08% |
| 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% |
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% |
1.17%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):