Schwab Fundamental U.S. Small Company Index Fund (SFSNX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
16.86
+0.58 (3.56%)
May 13, 2025, 8:09 AM EDT
SFSNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 13, 2025 | 16.86 | 16.86 | 16.86 | 16.86 | - | - |
| 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% |
| Apr 15, 2025 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | -0.07% |
| Apr 14, 2025 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | 1.06% |
| Apr 11, 2025 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | 1.21% |
| Apr 10, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | -4.18% |
| Apr 9, 2025 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | 8.75% |
| Apr 8, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | -2.66% |
| Apr 7, 2025 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | -1.34% |
| Apr 4, 2025 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | -4.31% |
| Apr 3, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | -6.83% |
| Apr 2, 2025 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | 1.40% |
| Apr 1, 2025 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | 0.30% |
| Mar 31, 2025 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | 0.18% |
| Mar 28, 2025 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | -1.97% |
| Mar 27, 2025 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | -0.36% |
| Mar 26, 2025 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | -0.42% |
| Mar 25, 2025 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | -0.53% |
| Mar 24, 2025 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | 2.23% |
| Mar 21, 2025 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | -0.66% |
| Mar 20, 2025 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | -0.54% |
| Mar 19, 2025 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | 1.33% |
| Mar 18, 2025 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | -0.72% |
| Mar 17, 2025 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | 1.28% |
| Mar 14, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | 2.43% |
| Mar 13, 2025 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | -1.53% |
| Mar 12, 2025 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | -0.18% |
| Mar 11, 2025 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | -0.55% |
| Mar 10, 2025 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | -2.32% |
| Mar 7, 2025 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | 0.66% |
| Mar 6, 2025 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | -1.36% |
| Mar 5, 2025 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | 0.95% |
| Mar 4, 2025 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | -1.53% |