Schwab International Smal... (SCHC)
AMEX: SCHC
· Real-Time Price · USD
46.02
0.44 (0.97%)
At close: Oct 03, 2025, 3:59 PM
46.50
1.05%
After-hours: Oct 03, 2025, 06:40 PM EDT
SCHC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 45.86 | 46.13 | 45.85 | 46.04 | 46.04 | 1.01% | 166,110 |
| Oct 2, 2025 | 45.65 | 45.70 | 45.33 | 45.58 | 45.58 | -0.13% | 258,500 |
| Oct 1, 2025 | 45.58 | 45.72 | 45.47 | 45.64 | 45.64 | 0.29% | 328,900 |
| Sep 30, 2025 | 45.37 | 45.54 | 45.27 | 45.51 | 45.51 | 0.44% | 256,318 |
| Sep 29, 2025 | 45.28 | 45.43 | 45.24 | 45.31 | 45.31 | 0.35% | 392,650 |
| Sep 26, 2025 | 44.87 | 45.18 | 44.87 | 45.15 | 45.15 | 0.80% | 415,437 |
| Sep 25, 2025 | 44.83 | 44.88 | 44.60 | 44.79 | 44.79 | -0.69% | 185,100 |
| Sep 24, 2025 | 45.33 | 45.43 | 45.08 | 45.10 | 45.10 | -1.12% | 448,344 |
| Sep 23, 2025 | 45.88 | 45.93 | 45.54 | 45.61 | 45.61 | -0.22% | 231,100 |
| Sep 22, 2025 | 45.45 | 45.82 | 45.32 | 45.71 | 45.71 | 0.84% | 423,300 |
| Sep 19, 2025 | 45.35 | 45.42 | 45.24 | 45.33 | 45.33 | -0.42% | 225,400 |
| Sep 18, 2025 | 45.44 | 45.56 | 45.23 | 45.52 | 45.52 | 0.18% | 387,803 |
| Sep 17, 2025 | 45.54 | 45.87 | 45.20 | 45.44 | 45.44 | -0.53% | 186,240 |
| Sep 16, 2025 | 45.75 | 45.75 | 45.54 | 45.68 | 45.68 | 0.00% | 381,800 |
| Sep 15, 2025 | 45.51 | 45.72 | 45.47 | 45.68 | 45.68 | 0.73% | 333,044 |
| Sep 12, 2025 | 45.36 | 45.42 | 45.20 | 45.35 | 45.35 | -0.18% | 130,947 |
| Sep 11, 2025 | 45.14 | 45.53 | 45.14 | 45.43 | 45.43 | 0.96% | 179,400 |
| Sep 10, 2025 | 44.99 | 45.09 | 44.87 | 45.00 | 45.00 | 0.25% | 181,400 |
| Sep 9, 2025 | 44.93 | 44.98 | 44.80 | 44.89 | 44.89 | -0.36% | 221,200 |
| Sep 8, 2025 | 44.94 | 45.05 | 44.81 | 45.05 | 45.05 | 1.19% | 312,400 |
Page 1 of 136