Schwab Fundamental U.S. Small Company Index Fund (SFSNX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
17.19
+0.24 (1.42%)
Jun 27, 2025, 8:09 AM EDT
SFSNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 27, 2025 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | 0.29% |
| Jun 26, 2025 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | 1.42% |
| Jun 25, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | -0.94% |
| Jun 24, 2025 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | 1.06% |
| Jun 23, 2025 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | 0.95% |
| Jun 20, 2025 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | 0.06% |
| Jun 18, 2025 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | 0.30% |
| Jun 17, 2025 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | -1.01% |
| Jun 16, 2025 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | 1.20% |
| Jun 13, 2025 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | -1.77% |
| Jun 12, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | -0.18% |
| Jun 11, 2025 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | -0.53% |
| Jun 10, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.59% |
| Jun 9, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 0.59% |
| Jun 6, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 1.26% |
| Jun 5, 2025 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | -0.06% |
| Jun 4, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -0.24% |
| Jun 3, 2025 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | 1.33% |
| Jun 2, 2025 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | -0.30% |
| May 30, 2025 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | -0.36% |
| May 29, 2025 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | 0.42% |
| May 28, 2025 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | -1.13% |
| May 27, 2025 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 2.45% |
| May 23, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | -0.43% |
| May 22, 2025 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | -0.06% |
| May 21, 2025 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | -2.78% |
| May 20, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | -0.29% |
| May 19, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | -0.53% |
| May 16, 2025 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | 0.77% |
| May 15, 2025 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | 0.48% |
| May 14, 2025 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | -0.65% |
| May 13, 2025 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | 0.47% |
| May 12, 2025 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | 3.56% |
| May 9, 2025 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | - |
| May 8, 2025 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | 1.62% |
| May 7, 2025 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 0.25% |
| May 6, 2025 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | -0.81% |
| May 5, 2025 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | -0.56% |
| May 2, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 2.27% |
| May 1, 2025 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | 0.57% |
| Apr 30, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | -0.44% |
| Apr 29, 2025 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | 0.38% |
| Apr 28, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | 0.38% |
| Apr 25, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -0.19% |
| Apr 24, 2025 | 15.73 | 15.73 | 15.73 | 15.73 | 15.73 | 1.94% |
| Apr 23, 2025 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | 1.18% |
| Apr 22, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 2.35% |
| Apr 21, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -2.04% |
| Apr 17, 2025 | 15.21 | 15.21 | 15.21 | 15.21 | 15.21 | 0.93% |
| Apr 16, 2025 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | -0.99% |