Get the Stockscreener App
28.93
1.87%
-0.55
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 26, 2026, is $28.93.
- 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 52.08% to $28.93 now.
- The 52-week high stock price for SCHA is $31.25, representing a 8.02% increase from the current share price, occurred on January 22, 2026.
- The 52-week low stock price for SCHA is $20.04, indicating a -30.74% 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 26, 2026 | $29.46 | $28.91 | $0.5449 | 2,157,555.0 | -1.87% |
| Mar 25, 2026 | $29.61 | $29.18 | $0.43 | 2,905,976.0 | +0.82% |
| Mar 24, 2026 | $29.39 | $28.77 | $0.62 | 3,241,549.0 | +0.65% |
| Mar 23, 2026 | $29.49 | $28.89 | $0.6001 | 4,350,639.0 | +2.07% |
| Mar 20, 2026 | $29.11 | $28.25 | $0.8601 | 3,149,200.0 | -2.23% |
| Mar 19, 2026 | $29.32 | $28.54 | $0.7803 | 2,694,187.0 | +0.62% |
| Mar 18, 2026 | $29.27 | $28.93 | $0.34 | 2,527,076.0 | -1.20% |
| Mar 17, 2026 | $29.43 | $29.14 | $0.285 | 2,926,532.0 | +0.86% |
| Mar 16, 2026 | $29.33 | $29.01 | $0.32 | 3,094,436.0 | +1.11% |
| Mar 13, 2026 | $29.15 | $28.62 | $0.528 | 3,608,873.0 | -0.21% |
| Mar 12, 2026 | $29.10 | $28.72 | $0.3766 | 4,359,496.0 | -2.28% |
| Mar 11, 2026 | $29.56 | $29.16 | $0.3961 | 3,785,627.0 | -0.03% |
| Mar 10, 2026 | $29.95 | $29.35 | $0.60 | 5,353,332.0 | -0.14% |
| Mar 09, 2026 | $29.57 | $28.46 | $1.11 | 5,609,293.0 | +1.03% |
| Mar 06, 2026 | $29.44 | $29.09 | $0.3465 | 3,364,144.0 | -2.37% |
| 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% |
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 | $28.25 | $2.54 | 71,539,528.0 | -5.21% |
| 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% |
0.69%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):