Get the Stockscreener App
30.31
1.62%
-0.50
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 February 12, 2026, is $30.31.
- 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 59.33% to $30.31 now.
- The 52-week high stock price for SCHA is $31.25, representing a 3.10% increase from the current share price, occurred on January 22, 2026.
- The 52-week low stock price for SCHA is $20.04, indicating a -33.89% 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 |
|---|---|---|---|---|---|
| Feb 12, 2026 | $31.18 | $30.12 | $1.07 | 3,406,710.0 | -1.62% |
| Feb 11, 2026 | $31.21 | $30.57 | $0.64 | 4,952,040.0 | -0.32% |
| Feb 10, 2026 | $31.14 | $30.88 | $0.2649 | 3,249,762.0 | -0.23% |
| Feb 09, 2026 | $31.06 | $30.66 | $0.3928 | 3,792,343.0 | +0.29% |
| Feb 06, 2026 | $30.96 | $30.32 | $0.64 | 3,745,901.0 | +3.28% |
| Feb 05, 2026 | $30.46 | $29.80 | $0.655 | 3,212,585.0 | -1.48% |
| Feb 04, 2026 | $30.69 | $30.00 | $0.69 | 3,096,630.0 | -0.30% |
| Feb 03, 2026 | $30.71 | $30.00 | $0.7174 | 3,440,634.0 | +0.13% |
| Feb 02, 2026 | $30.56 | $29.92 | $0.64 | 2,672,211.0 | +1.23% |
| Jan 30, 2026 | $30.47 | $29.87 | $0.60 | 3,819,349.0 | -1.12% |
| Jan 29, 2026 | $30.54 | $29.95 | $0.59 | 2,879,193.0 | +0.20% |
| Jan 28, 2026 | $30.66 | $30.28 | $0.38 | 2,630,722.0 | -0.46% |
| Jan 27, 2026 | $30.52 | $30.30 | $0.2194 | 2,259,734.0 | +0.00% |
| Jan 26, 2026 | $30.68 | $30.37 | $0.3075 | 3,084,563.0 | -0.29% |
| Jan 23, 2026 | $31.03 | $30.50 | $0.5325 | 2,680,111.0 | -1.67% |
| Jan 22, 2026 | $31.25 | $31.02 | $0.235 | 3,029,840.0 | +0.68% |
| Jan 21, 2026 | $30.95 | $30.35 | $0.5984 | 2,966,171.0 | +2.19% |
| Jan 20, 2026 | $30.43 | $30.04 | $0.39 | 3,235,091.0 | -1.11% |
| Jan 16, 2026 | $30.66 | $30.45 | $0.2149 | 3,455,859.0 | -0.10% |
| Jan 15, 2026 | $30.73 | $30.39 | $0.34 | 3,795,643.0 | +0.92% |
| Jan 14, 2026 | $30.32 | $30.02 | $0.30 | 2,578,794.0 | +0.53% |
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 |
|---|---|---|---|---|---|
| Feb, 2026 | $31.21 | $29.80 | $1.41 | 34,975,526.0 | +0.90% |
| 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% |
1.07%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):