Get the Stockscreener App
24.34
0.23%
0.0982
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 29, 2025, is $24.34.
- 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 27.94% to $24.34 now.
- The 52-week high stock price for SCHA is $28.57, representing a 17.39% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for SCHA is $20.04, indicating a -17.67% 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 29, 2025 | $24.41 | $24.27 | $0.14 | 460,212.0 | +0.37% |
| May 28, 2025 | $24.52 | $24.19 | $0.3282 | 1,793,337.0 | -0.98% |
| May 27, 2025 | $24.49 | $24.08 | $0.41 | 1,883,873.0 | +2.34% |
| May 23, 2025 | $23.98 | $23.55 | $0.43 | 1,938,584.0 | -0.17% |
| May 22, 2025 | $24.11 | $23.76 | $0.3463 | 3,470,194.0 | +0.13% |
| May 21, 2025 | $24.43 | $23.89 | $0.54 | 1,815,899.0 | -2.88% |
| May 20, 2025 | $24.71 | $24.53 | $0.18 | 1,834,400.0 | -0.12% |
| May 19, 2025 | $24.67 | $24.36 | $0.31 | 1,969,210.0 | -0.48% |
| May 16, 2025 | $24.80 | $24.51 | $0.285 | 2,168,819.0 | +0.94% |
| May 15, 2025 | $24.58 | $24.28 | $0.30 | 3,865,948.0 | +0.29% |
| May 14, 2025 | $24.62 | $24.43 | $0.186 | 1,876,375.0 | -0.49% |
| May 13, 2025 | $24.71 | $24.53 | $0.185 | 1,789,530.0 | +0.37% |
| May 12, 2025 | $24.68 | $24.27 | $0.4051 | 2,973,963.0 | +3.68% |
| May 09, 2025 | $23.80 | $23.55 | $0.26 | 2,010,734.0 | -0.13% |
| May 08, 2025 | $23.88 | $23.39 | $0.4899 | 2,357,647.0 | +1.94% |
| May 07, 2025 | $23.36 | $23.06 | $0.2904 | 2,106,834.0 | +0.35% |
| 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% |
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 | $24.80 | $22.74 | $2.06 | 44,120,521.0 | +6.57% |
| 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% |
0.59%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):