Get the Stockscreener App
23.15
0.98%
-0.23
After Hours:
23.26
0.11
+0.48%
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 06, 2025, is $23.15.
- 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 21.69% to $23.15 now.
- The 52-week high stock price for SCHA is $28.57, representing a 23.41% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for SCHA is $20.04, indicating a -13.45% 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 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 |
|---|---|---|---|---|---|
| May 06, 2025 | $23.35 | $23.02 | $0.3251 | 3,299,875.0 | -0.98% |
| May 05, 2025 | $23.58 | $23.27 | $0.31 | 2,522,589.0 | -0.60% |
| May 02, 2025 | $23.61 | $23.24 | $0.37 | 1,903,932.0 | +2.48% |
| May 01, 2025 | $23.17 | $22.74 | $0.43 | 2,078,566.0 | +0.53% |
| Apr 30, 2025 | $22.88 | $22.32 | $0.555 | 4,580,954.0 | -0.52% |
| Apr 29, 2025 | $23.05 | $22.62 | $0.425 | 2,018,952.0 | +0.48% |
| Apr 28, 2025 | $22.98 | $22.57 | $0.41 | 6,555,629.0 | +0.44% |
| Apr 25, 2025 | $22.77 | $22.48 | $0.2855 | 2,210,699.0 | -0.09% |
| Apr 24, 2025 | $22.77 | $22.25 | $0.52 | 2,443,413.0 | +2.29% |
| Apr 23, 2025 | $22.92 | $22.21 | $0.71 | 3,508,863.0 | +1.51% |
| Apr 22, 2025 | $21.97 | $21.57 | $0.3993 | 6,766,585.0 | +2.72% |
| Apr 21, 2025 | $21.68 | $21.12 | $0.5511 | 3,953,602.0 | -2.24% |
| Apr 17, 2025 | $21.95 | $21.62 | $0.325 | 2,935,870.0 | +0.78% |
| Apr 16, 2025 | $21.89 | $21.38 | $0.505 | 3,550,615.0 | -1.01% |
| Apr 15, 2025 | $22.16 | $21.79 | $0.375 | 3,234,822.0 | -0.05% |
| Apr 14, 2025 | $22.05 | $21.50 | $0.5524 | 4,128,989.0 | +1.25% |
| Apr 11, 2025 | $24.09 | $20.93 | $3.16 | 4,018,283.0 | +1.26% |
| Apr 10, 2025 | $21.77 | $20.77 | $1.00 | 7,115,385.0 | -4.30% |
| Apr 09, 2025 | $22.50 | $20.09 | $2.41 | 9,421,437.0 | +9.26% |
| Apr 08, 2025 | $21.72 | $20.14 | $1.58 | 8,134,217.0 | -2.67% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $23.61 | $22.74 | $0.87 | 13,104,837.0 | +1.40% |
| 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% |
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% |
0.67%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):