Get the Stockscreener App
33.13
0.12%
0.04
After Hours:
33.24
0.11
+0.33%
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 September 25, 2026, is $33.13.
- 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 74.16% to $33.13 now.
- The 52-week high stock price for SCHA is $36.20, representing a 9.27% increase from the current share price, occurred on June 30, 2026.
- The 52-week low stock price for SCHA is $26.45, indicating a -20.15% decrease from the current share price, occurred on November 20, 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 |
|---|---|---|---|---|---|
| Sep 25, 2026 | $33.30 | $32.95 | $0.35 | 4,721,696.0 | +0.12% |
| Sep 24, 2026 | $33.16 | $32.80 | $0.3525 | 4,218,791.0 | -0.21% |
| Sep 23, 2026 | $33.57 | $33.14 | $0.4301 | 4,100,227.0 | -1.78% |
| Sep 22, 2026 | $33.96 | $33.64 | $0.32 | 4,406,348.0 | +0.45% |
| Sep 21, 2026 | $33.74 | $33.53 | $0.21 | 3,703,698.0 | +0.51% |
| Sep 18, 2026 | $33.45 | $33.16 | $0.285 | 3,322,023.0 | +0.36% |
| Sep 17, 2026 | $33.64 | $33.31 | $0.3299 | 4,064,137.0 | +0.79% |
| Sep 16, 2026 | $33.44 | $32.72 | $0.725 | 4,120,270.0 | -0.27% |
| Sep 15, 2026 | $33.48 | $33.08 | $0.40 | 3,834,055.0 | -0.78% |
| Sep 14, 2026 | $33.60 | $33.32 | $0.2776 | 5,135,107.0 | -1.12% |
| Sep 11, 2026 | $34.06 | $33.75 | $0.3101 | 4,111,676.0 | +0.42% |
| Sep 10, 2026 | $33.94 | $33.60 | $0.335 | 4,382,060.0 | -1.32% |
| Sep 09, 2026 | $34.43 | $34.08 | $0.35 | 4,008,221.0 | -1.04% |
| Sep 08, 2026 | $34.70 | $34.43 | $0.27 | 4,067,298.0 | -0.26% |
| Sep 04, 2026 | $34.57 | $34.12 | $0.4528 | 3,604,165.0 | +0.99% |
| Sep 03, 2026 | $34.27 | $33.91 | $0.355 | 3,262,150.0 | +0.50% |
| Sep 02, 2026 | $34.08 | $33.73 | $0.345 | 3,420,522.0 | +0.92% |
| Sep 01, 2026 | $33.99 | $33.62 | $0.365 | 4,075,321.0 | -1.26% |
| Aug 31, 2026 | $34.24 | $33.95 | $0.29 | 3,408,976.0 | -0.23% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $34.70 | $32.72 | $1.98 | 77,279,461.0 | -3.02% |
| Aug, 2026 | $35.86 | $33.46 | $2.40 | 41,914,351.0 | +1.86% |
| Jul, 2026 | $36.04 | $32.80 | $3.24 | 51,024,096.0 | -7.18% |
| Jun, 2026 | $36.20 | $32.78 | $3.42 | 44,991,233.0 | +6.11% |
| May, 2026 | $34.28 | $31.80 | $2.48 | 47,408,840.0 | +5.03% |
| 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% |
0.54%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):