Schwab U.S. Small-Cap™

SCHA
🏛️ usa →
27.86
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 102.44 103.00 102.33 102.40 1.1M
2021-12-30 102.62 103.54 102.45 102.53 0.3M
2021-12-29 102.44 102.74 101.83 102.48 0.3M
2021-12-28 102.87 103.64 102.22 102.42 0.3M
2021-12-27 101.90 102.91 101.35 102.87 0.7M
2021-12-23 101.36 102.19 101.20 101.91 0.4M
2021-12-22 100.06 101.12 99.91 101.12 0.4M
2021-12-21 98.48 100.19 98.28 100.17 0.5M
2021-12-20 97.34 97.48 95.84 97.28 1.1M
2021-12-17 97.83 99.52 96.75 98.80 0.5M
2021-12-16 100.88 101.00 97.75 98.16 0.5M
2021-12-15 98.54 100.17 97.27 100.06 0.6M
2021-12-14 98.71 100.00 98.16 98.55 1.0M
2021-12-13 100.51 100.51 98.75 99.36 0.4M
2021-12-10 101.74 101.81 99.86 100.64 0.4M
2021-12-09 102.43 102.72 100.84 100.86 0.4M
2021-12-08 102.54 103.35 101.96 103.01 0.5M
2021-12-07 102.15 103.71 102.09 102.72 0.4M
2021-12-06 99.35 101.30 98.30 100.63 0.5M
2021-12-03 101.00 101.00 97.76 98.62 0.6M
2021-12-02 98.54 100.81 98.15 100.58 0.7M
2021-12-01 102.11 102.64 97.90 97.90 0.6M
2021-11-30 101.49 101.86 99.10 100.03 0.7M
2021-11-29 103.91 103.91 101.50 102.25 0.5M
2021-11-26 102.99 103.43 100.91 102.32 1.2M
2021-11-24 104.92 106.02 104.52 105.86 0.3M
2021-11-23 105.76 106.40 104.46 105.64 0.3M
2021-11-22 106.83 107.44 105.77 105.89 0.4M
2021-11-19 106.53 106.88 106.08 106.17 2.4M
2021-11-18 108.26 108.36 106.43 107.16 0.8M
2021-11-17 108.75 108.75 107.27 107.73 0.3M
2021-11-16 108.58 109.20 108.27 109.00 0.4M
2021-11-15 109.58 109.58 108.46 108.92 0.3M
2021-11-12 109.24 109.29 108.73 109.13 0.3M
2021-11-11 108.68 109.23 108.30 108.80 0.2M
2021-11-10 109.30 109.87 107.62 108.20 0.3M
2021-11-09 110.10 110.45 109.12 109.80 0.3M
2021-11-08 110.66 110.93 109.95 110.14 0.4M
2021-11-05 109.45 110.52 109.23 109.97 1.1M
2021-11-04 109.29 109.71 108.30 108.67 0.4M
2021-11-03 107.08 109.36 107.08 108.97 0.3M
2021-11-02 107.34 107.42 106.58 107.23 0.4M
2021-11-01 105.06 107.23 105.06 107.18 0.4M
2021-10-29 104.57 105.08 104.17 104.56 0.3M
2021-10-27 104.50 104.50 102.66 102.72 0.3M
2021-10-26 105.73 105.95 104.62 104.62 0.3M
2021-10-25 104.88 105.64 104.60 105.44 0.3M
2021-10-22 104.68 105.04 103.94 104.62 0.2M
2021-10-21 104.33 105.00 104.00 104.69 0.3M
2021-10-20 103.79 104.60 103.48 104.36 0.2M
2021-10-19 103.64 104.00 103.09 103.66 0.3M
2021-10-18 102.70 103.40 102.54 103.22 0.3M
2021-10-15 104.26 104.37 103.09 103.22 1.4M
2021-10-14 102.88 103.47 102.72 103.32 0.2M
2021-10-13 101.58 101.88 100.71 101.87 0.3M
2021-10-12 101.03 101.76 100.90 101.43 0.3M
2021-10-11 101.53 102.24 100.79 100.81 0.2M
2021-10-08 102.31 102.52 101.45 101.47 0.2M
2021-10-07 101.58 102.93 101.49 102.23 0.3M
2021-10-06 100.06 100.80 99.29 100.64 0.4M
2021-10-05 101.15 102.04 100.66 101.07 0.3M
2021-10-04 101.68 101.93 100.33 100.70 0.3M
2021-10-01 100.67 102.31 99.67 101.78 0.6M
2021-09-30 101.65 101.90 100.10 100.10 0.2M
2021-09-29 101.94 101.96 101.13 101.24 0.4M
2021-09-28 103.06 103.25 101.33 101.49 0.4M
2021-09-27 102.65 104.18 102.60 103.69 0.5M
2021-09-24 102.16 102.83 101.77 102.40 0.8M
2021-09-23 101.60 103.12 101.60 102.81 0.3M
2021-09-22 100.25 101.76 100.25 101.11 0.3M
2021-09-21 100.52 100.74 99.13 99.92 0.4M
2021-09-20 99.66 100.30 98.45 99.75 0.6M
2021-09-17 102.04 102.42 101.24 101.86 0.3M
2021-09-16 102.11 102.53 101.31 102.05 0.3M
2021-09-15 101.03 102.16 100.73 102.07 0.3M
2021-09-14 102.56 102.56 100.59 100.98 0.4M
2021-09-13 102.41 102.41 101.09 102.23 0.5M
2021-09-10 103.42 103.54 101.64 101.70 0.2M
2021-09-09 102.61 103.70 102.19 102.86 0.2M
2021-09-08 103.55 103.74 102.20 102.70 0.3M
2021-09-07 104.48 104.82 103.75 103.82 0.4M
2021-09-03 104.77 104.90 104.17 104.43 0.2M
2021-09-02 104.73 105.35 104.43 104.98 0.4M
2021-09-01 104.03 104.66 103.24 104.27 2.1M
2021-08-31 103.58 103.95 103.21 103.66 0.5M
2021-08-30 104.40 104.40 103.43 103.63 0.6M
2021-08-27 101.83 104.28 101.82 104.10 0.4M
2021-08-26 102.37 102.74 101.32 101.55 0.4M
2021-08-25 102.05 103.10 101.74 102.55 0.3M
2021-08-24 101.10 102.10 101.06 102.05 0.3M
2021-08-23 99.91 100.90 99.77 100.73 0.3M
2021-08-20 97.59 99.22 97.58 99.15 0.5M
2021-08-19 97.92 98.59 97.03 97.56 0.4M
2021-08-18 99.56 100.23 98.77 98.79 0.4M
2021-08-17 100.00 100.12 98.52 99.69 0.4M
2021-08-16 101.21 101.28 100.20 100.95 0.3M
2021-08-13 102.54 102.66 101.56 101.71 0.2M
2021-08-12 102.66 102.68 101.76 102.51 0.2M
2021-08-11 102.19 102.66 101.24 102.66 0.3M
2021-08-10 101.96 102.26 101.41 102.02 0.3M
2021-08-09 101.96 102.18 101.26 101.78 0.3M
2021-08-06 102.39 102.81 101.74 102.21 0.4M
2021-08-05 100.43 101.80 100.34 101.80 0.3M
2021-08-04 100.45 101.34 100.07 100.08 0.2M
2021-08-03 101.20 101.23 99.61 101.20 0.3M
2021-08-02 101.92 102.88 100.64 100.83 0.4M
2021-07-30 101.47 102.57 101.01 101.39 0.3M
2021-07-29 101.64 102.63 101.42 101.93 0.3M
2021-07-28 100.33 101.70 99.50 101.06 0.3M
2021-07-27 100.34 100.34 98.81 99.81 0.5M
2021-07-26 100.55 101.37 100.27 100.78 0.3M
2021-07-23 100.52 100.52 99.34 100.47 0.3M
2021-07-22 101.06 101.06 99.41 99.91 0.2M
2021-07-21 100.20 101.35 99.77 101.20 0.4M
2021-07-20 96.92 100.03 96.59 99.64 0.5M
2021-07-19 96.34 97.58 95.43 96.59 1.1M
2021-07-16 100.23 100.41 97.92 98.11 0.4M
2021-07-15 99.41 100.00 98.28 99.30 0.3M
2021-07-14 102.01 102.27 99.81 99.87 0.3M
2021-07-13 102.74 102.80 101.32 101.41 0.3M
2021-07-12 102.89 103.38 102.31 103.34 0.5M
2021-07-09 102.17 103.20 101.66 103.19 0.3M
2021-07-08 100.09 101.95 99.25 101.07 0.4M
2021-07-07 102.73 103.18 101.06 101.95 0.4M
2021-07-06 104.22 104.22 101.90 102.76 0.5M
2021-07-02 104.96 105.19 103.85 104.01 1.7M
2021-07-01 104.83 105.10 104.35 104.85 0.5M
2021-06-30 103.99 104.50 103.61 104.18 0.3M
2021-06-29 104.83 105.06 103.90 104.10 0.3M
2021-06-28 105.51 105.51 103.81 104.51 0.4M
2021-06-25 105.06 105.72 104.83 105.27 1.2M
2021-06-24 104.23 104.84 103.91 104.79 0.4M
2021-06-23 103.45 104.13 103.45 103.65 0.3M
2021-06-22 102.90 103.68 102.22 103.53 0.3M
2021-06-21 101.77 103.33 101.49 103.14 0.4M
2021-06-18 101.95 102.53 100.64 100.88 0.5M
2021-06-17 104.20 104.55 101.98 103.16 0.4M
2021-06-16 104.45 104.78 103.55 104.44 0.3M
2021-06-15 105.05 105.05 103.86 104.75 0.3M
2021-06-14 105.73 105.96 104.63 104.96 0.3M
2021-06-11 104.95 105.48 104.75 105.48 0.3M
2021-06-10 105.44 105.59 104.14 104.51 0.3M
2021-06-09 106.13 106.13 104.90 105.03 0.3M
2021-06-08 104.96 105.99 104.48 105.82 0.3M
2021-06-07 103.71 104.68 103.59 104.63 0.3M
2021-06-04 103.66 103.76 102.89 103.46 0.3M
2021-06-03 103.18 103.45 102.09 103.02 0.3M
2021-06-02 104.05 104.05 103.26 103.86 0.3M
2021-06-01 103.49 103.89 101.87 103.86 0.4M
2021-05-28 103.43 103.43 102.47 102.82 0.3M
2021-05-27 102.34 103.07 102.02 102.85 0.3M
2021-05-26 100.34 101.81 100.34 101.74 0.4M
2021-05-25 101.37 101.85 99.95 100.06 0.3M
2021-05-24 100.69 101.36 100.27 100.92 0.3M
2021-05-21 100.91 101.23 100.04 100.29 0.4M
2021-05-20 99.50 100.21 98.77 100.02 0.3M
2021-05-19 98.51 99.34 97.70 99.31 0.5M
2021-05-18 100.89 101.61 100.11 100.15 0.3M
2021-05-17 100.05 100.82 99.38 100.79 0.3M
2021-05-14 99.34 100.81 98.92 100.64 0.4M
2021-05-13 97.19 99.11 96.64 98.36 0.5M
2021-05-12 99.16 99.80 96.60 96.77 0.5M
2021-05-11 98.26 100.49 98.10 100.00 0.4M
2021-05-10 102.60 102.60 100.27 100.27 0.4M
2021-05-07 101.43 102.77 101.23 102.65 0.3M
2021-05-06 101.65 101.71 99.81 101.45 0.5M
2021-05-05 102.41 102.43 101.02 101.57 0.5M
2021-05-04 102.29 102.62 100.66 101.97 0.4M
2021-05-03 103.42 103.44 102.46 102.90 0.7M
2021-04-30 102.83 103.60 102.12 102.45 0.4M
2021-04-29 104.99 104.99 102.84 103.79 0.5M
2021-04-28 103.72 104.31 103.45 104.04 0.3M
2021-04-27 104.15 104.31 103.50 103.95 0.6M
2021-04-26 103.38 103.96 103.21 103.68 0.5M
2021-04-23 101.39 103.09 101.21 102.72 0.3M
2021-04-22 101.44 102.44 100.53 100.90 0.4M
2021-04-21 98.94 101.25 98.27 101.23 0.5M
2021-04-20 100.75 100.88 98.22 98.99 0.6M
2021-04-19 101.85 102.08 100.36 101.06 0.4M
2021-04-16 102.32 102.40 101.52 102.17 0.4M
2021-04-15 102.15 102.25 101.00 101.92 0.3M
2021-04-14 100.93 102.57 100.57 101.33 0.4M
2021-04-13 100.88 101.11 99.64 100.66 0.4M
2021-04-12 101.02 101.07 100.11 100.83 0.4M
2021-04-09 100.96 101.13 100.36 101.03 0.4M
2021-04-08 100.71 101.20 99.58 100.82 0.4M
2021-04-07 101.60 101.79 99.87 100.19 1.0M
2021-04-06 101.63 102.34 101.31 101.53 0.4M
2021-04-05 102.28 102.28 101.01 101.57 0.5M
2021-04-01 100.44 101.03 100.19 100.99 2.2M
2021-03-31 99.13 100.40 99.09 99.67 0.4M
2021-03-30 97.32 98.99 96.64 98.79 0.5M
2021-03-29 99.12 99.94 97.03 97.21 0.7M
2021-03-26 98.95 99.69 97.63 99.69 0.5M
2021-03-25 95.09 98.27 94.14 97.95 0.7M
2021-03-24 98.96 99.39 95.81 95.84 0.5M
2021-03-23 100.79 101.02 97.51 97.96 1.0M
2021-03-22 102.49 102.49 100.99 101.47 0.4M
2021-03-19 101.38 102.85 100.46 102.17 0.6M
2021-03-18 103.78 104.62 101.18 101.52 0.5M
2021-03-17 103.00 104.50 102.31 104.44 0.3M
2021-03-16 105.13 105.13 103.00 103.63 0.5M
2021-03-15 104.73 105.27 104.00 105.25 0.5M
2021-03-12 103.70 104.78 103.49 104.63 1.9M
2021-03-11 102.84 103.96 102.52 103.90 0.5M
2021-03-10 101.23 102.44 101.10 101.78 0.5M
2021-03-09 100.02 100.98 99.36 100.21 0.9M
2021-03-08 98.84 100.07 98.15 98.66 0.8M
2021-03-05 97.65 98.29 93.38 98.13 1.6M
2021-03-04 98.63 99.43 94.42 96.27 0.6M
2021-03-03 100.25 100.75 98.78 98.81 0.5M
2021-03-02 101.64 101.79 99.83 99.92 0.4M
2021-03-01 100.57 101.94 100.36 101.63 0.6M
2021-02-26 98.93 99.88 96.79 98.40 0.7M
2021-02-25 102.09 102.50 98.18 98.45 0.8M
2021-02-24 100.31 102.39 100.04 102.09 0.4M
2021-02-23 99.26 100.45 96.90 100.03 0.6M
2021-02-22 100.48 101.72 100.32 100.66 0.4M
2021-02-19 99.98 101.55 99.97 101.19 0.4M
2021-02-18 99.97 100.00 98.56 99.19 0.5M
2021-02-17 100.73 100.97 99.41 100.72 0.4M
2021-02-16 102.91 102.91 101.03 101.43 0.6M
2021-02-12 101.35 102.12 100.87 102.01 0.4M
2021-02-11 102.00 102.45 100.25 101.65 0.4M
2021-02-10 102.61 102.85 100.60 101.44 1.1M
2021-02-09 101.40 102.34 101.06 101.94 0.7M
2021-02-08 100.22 101.51 100.01 101.51 1.3M
2021-02-05 99.10 99.35 98.28 99.28 2.1M
2021-02-04 96.84 98.18 96.65 98.18 0.4M
2021-02-03 96.20 96.58 95.38 96.40 0.4M
2021-02-02 95.84 96.19 94.97 96.02 0.9M
2021-02-01 93.75 95.00 92.64 94.75 0.8M
2021-01-29 94.55 94.93 92.26 92.54 1.8M
2021-01-28 94.88 95.74 93.88 94.26 0.6M
2021-01-27 94.78 96.00 93.73 94.26 0.6M
2021-01-26 97.54 97.77 96.06 96.25 0.4M
2021-01-25 97.10 98.25 95.51 96.95 0.6M
2021-01-22 95.37 97.17 95.18 97.00 2.1M
2021-01-21 97.31 97.51 96.01 96.26 0.6M
2021-01-20 97.08 97.69 96.56 97.05 0.6M
2021-01-19 96.61 96.82 95.86 96.64 0.8M
2021-01-15 95.87 96.21 94.36 95.51 2.0M
2021-01-14 95.76 97.26 95.68 96.85 2.2M
2021-01-13 95.77 95.99 94.84 95.12 3.5M
2021-01-12 94.46 95.75 94.38 95.75 0.5M
2021-01-11 92.77 94.33 92.50 94.04 0.5M
2021-01-08 94.54 94.85 92.71 93.99 1.7M
2021-01-07 93.15 94.21 93.05 93.98 0.8M
2021-01-06 90.03 93.33 90.03 92.48 0.8M
2021-01-05 87.52 89.56 87.52 89.19 0.4M
2021-01-04 89.71 89.78 86.73 87.78 0.9M