Get the Stockscreener App
47.36
0.96%
+0.45
After Hours:
47.31
-0.05
-0.11%
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 May 03, 2024, is $47.36.
- 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 $21.52 on March 18, 2020. Since then, Schwab U.S. Small-Cap ETF's stock price has risen over 120.02% to $47.36 now.
- The 52-week high stock price for SCHA is $49.54, representing a 4.60% increase from the current share price, occurred on March 28, 2024.
- The 52-week low stock price for SCHA is $38.05, indicating a -19.67% decrease from the current share price, occurred on October 27, 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 |
|---|---|---|---|---|---|
| May 03, 2024 | $47.88 | $47.25 | $0.63 | 1,475,413.0 | +0.96% |
| May 02, 2024 | $46.98 | $46.22 | $0.755 | 979,562.0 | +1.58% |
| May 01, 2024 | $47.08 | $45.92 | $1.16 | 1,649,965.0 | +0.26% |
| Apr 30, 2024 | $46.68 | $46.02 | $0.655 | 1,022,161.0 | -1.90% |
| Apr 29, 2024 | $47.05 | $46.71 | $0.34 | 787,820.0 | +0.77% |
| Apr 26, 2024 | $46.75 | $46.27 | $0.48 | 713,093.0 | +0.74% |
| Apr 25, 2024 | $46.35 | $45.67 | $0.68 | 1,397,682.0 | -0.75% |
| Apr 24, 2024 | $46.80 | $46.29 | $0.51 | 666,345.0 | -0.17% |
| Apr 23, 2024 | $46.87 | $45.94 | $0.9319 | 681,255.0 | +1.59% |
| Apr 22, 2024 | $46.18 | $45.40 | $0.78 | 892,615.0 | +1.12% |
| Apr 19, 2024 | $45.64 | $45.06 | $0.58 | 2,064,830.0 | +0.44% |
| Apr 18, 2024 | $45.82 | $45.09 | $0.7282 | 1,291,928.0 | -0.02% |
| Apr 17, 2024 | $46.02 | $45.25 | $0.765 | 1,141,737.0 | -0.98% |
| Apr 16, 2024 | $45.99 | $45.36 | $0.6299 | 1,418,937.0 | -0.54% |
| Apr 15, 2024 | $47.00 | $45.75 | $1.25 | 1,200,980.0 | -1.44% |
| Apr 12, 2024 | $47.35 | $46.41 | $0.94 | 932,745.0 | -1.81% |
| Apr 11, 2024 | $47.60 | $47.01 | $0.59 | 813,824.0 | +0.42% |
| Apr 10, 2024 | $47.70 | $47.00 | $0.705 | 1,366,433.0 | -2.52% |
| Apr 09, 2024 | $48.56 | $48.06 | $0.50 | 919,526.0 | +0.53% |
| Apr 08, 2024 | $48.37 | $48.03 | $0.3401 | 688,444.0 | +0.64% |
| Apr 05, 2024 | $48.17 | $47.56 | $0.61 | 847,585.0 | +0.50% |
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 |
|---|---|---|---|---|---|
| May, 2024 | $47.88 | $45.92 | $1.96 | 5,580,353.0 | +2.82% |
| Apr, 2024 | $49.37 | $45.06 | $4.31 | 22,862,443.0 | -6.46% |
| Mar, 2024 | $49.54 | $46.78 | $2.76 | 17,847,968.0 | +3.29% |
| Feb, 2024 | $48.16 | $44.82 | $3.34 | 37,506,537.0 | +4.86% |
| Jan, 2024 | $47.37 | $44.47 | $2.90 | 22,028,841.0 | -3.77% |
Schwab U.S. Small-Cap ETF Stock (SCHA) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $48.16 | $42.21 | $5.95 | 25,554,977.0 | +11.28% |
| Nov, 2023 | $42.88 | $38.40 | $4.48 | 19,601,062.0 | +9.52% |
| Oct, 2023 | $41.52 | $38.05 | $3.47 | 25,441,507.0 | -6.42% |
| Sep, 2023 | $44.86 | $40.82 | $4.04 | 14,222,739.0 | -6.33% |
| Aug, 2023 | $45.95 | $42.55 | $3.41 | 13,966,519.0 | -4.08% |
| Jul, 2023 | $46.12 | $42.48 | $3.64 | 13,288,133.0 | +5.25% |
| Jun, 2023 | $44.08 | $40.30 | $3.78 | 16,439,636.0 | +8.20% |
| May, 2023 | $41.92 | $39.57 | $2.35 | 15,287,140.0 | -1.70% |
| Apr, 2023 | $42.15 | $40.15 | $2.00 | 14,815,907.0 | -1.79% |
| Mar, 2023 | $44.82 | $39.17 | $5.65 | 28,347,410.0 | -4.51% |
| Feb, 2023 | $46.60 | $43.39 | $3.21 | 15,412,334.0 | -1.86% |
| Jan, 2023 | $44.76 | $39.96 | $4.80 | 18,177,667.0 | +10.44% |
Schwab U.S. Small-Cap ETF Stock (SCHA) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $43.75 | $39.59 | $4.16 | 24,570,334.0 | -6.57% |
| Nov, 2022 | $43.70 | $39.76 | $3.93 | 20,416,281.0 | +3.63% |
| Oct, 2022 | $42.08 | $37.25 | $4.83 | 23,511,464.0 | +10.69% |
| Sep, 2022 | $43.72 | $37.42 | $6.30 | 35,566,469.0 | -10.21% |
| Aug, 2022 | $46.09 | $42.04 | $4.05 | 18,331,194.0 | -2.23% |
| Jul, 2022 | $43.18 | $38.34 | $4.84 | 34,621,824.0 | +10.44% |
| Jun, 2022 | $44.22 | $37.64 | $6.58 | 35,291,549.0 | -9.43% |
| May, 2022 | $45.09 | $39.29 | $5.80 | 45,494,148.0 | -0.07% |
| Apr, 2022 | $48.21 | $43.00 | $5.21 | 43,962,356.0 | -9.04% |
| Mar, 2022 | $48.99 | $44.31 | $4.68 | 21,011,429.0 | +0.65% |
| Feb, 2022 | $48.62 | $43.51 | $5.12 | 25,102,594.0 | +0.90% |
| Jan, 2022 | $52.11 | $43.70 | $8.41 | 31,919,094.0 | -8.92% |
0.58%
Cap:
|
Volume (24h):