Schwab U S Small Cap Etf (SCHA)

Overview News Price History Option Chain Discussions Forecast Stock Split Dividend History

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 27, 2026, is $33.98.

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 78.62% to $33.98 now.
The 52-week high stock price for SCHA is $34.00, representing a 0.06% increase from the current share price, occurred on May 26, 2026.
The 52-week low stock price for SCHA is $23.84, indicating a -29.84% decrease from the current share price, occurred on June 02, 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

30D

60D

YTD

Date	High	Low	High - Low	Volume	% Change
May 27, 2026	$34.18	$33.94	$0.2399	343,184.0	+0.04%
May 26, 2026	$34.00	$33.60	$0.40	1,847,666.0	+1.92%
May 22, 2026	$33.49	$33.20	$0.295	1,358,688.0	+0.48%
May 21, 2026	$33.26	$32.42	$0.835	3,711,933.0	+1.22%
May 20, 2026	$32.77	$32.10	$0.67	2,191,871.0	+2.21%
May 19, 2026	$32.28	$31.80	$0.485	1,312,665.0	-0.87%
May 18, 2026	$32.77	$32.12	$0.655	2,008,990.0	-0.74%
May 15, 2026	$32.77	$32.50	$0.27	1,326,679.0	-1.72%
May 14, 2026	$33.36	$33.02	$0.34	1,310,535.0	+0.18%
May 13, 2026	$33.25	$32.82	$0.43	1,453,276.0	+0.03%
May 12, 2026	$33.36	$32.60	$0.76	10,153,609.0	-1.14%
May 11, 2026	$33.66	$33.42	$0.235	1,988,869.0	+0.00%
May 08, 2026	$33.48	$33.13	$0.3406	1,318,961.0	+1.30%
May 07, 2026	$33.64	$32.89	$0.75	2,327,298.0	-1.49%
May 06, 2026	$33.55	$33.18	$0.3699	3,203,936.0	+1.15%
May 05, 2026	$33.21	$32.76	$0.4465	2,794,256.0	+1.94%
May 04, 2026	$32.82	$32.34	$0.4749	1,833,964.0	-0.31%
May 01, 2026	$32.63	$32.33	$0.3051	1,802,239.0	+0.62%
Apr 30, 2026	$32.48	$31.85	$0.625	2,147,018.0	+2.11%
Apr 29, 2026	$32.06	$31.61	$0.455	1,925,151.0	-0.72%
Apr 28, 2026	$32.37	$31.87	$0.50	1,616,177.0	-1.20%

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
May, 2026	$34.18	$31.80	$2.38	42,288,619.0	+4.83%
Apr, 2026	$32.69	$28.77	$3.92	41,375,651.0	+11.49%
Mar, 2026	$30.79	$27.94	$2.85	78,823,537.0	-4.72%
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%