Get the Stockscreener App
29.89
0.30%
-0.09
Schwab U S Mid Cap Etf Stock (SCHM) Price History
The historical daily chart and data for Schwab U S Mid Cap Etf stock (SCHM), show that the latest closing stock price as of November 27, 2024, is $29.89.
- Schwab U S Mid Cap Etf all-time high stock price is $83.73, occurred on November 08, 2021.
- The lowest Schwab U S Mid Cap Etf stock price recorded was $20.96 on October 27, 2023. Since then, Schwab U S Mid Cap Etf's stock price has risen over 42.63% to $29.89 now.
- The 52-week high stock price for SCHM is $30.28, representing a 1.30% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for SCHM is $23.03, indicating a -22.95% decrease from the current share price, occurred on November 29, 2023.
- The closing price of Schwab U S Mid Cap Etf (SCHM) stock in the beginning of 2023 was $80.58. The stock closed the year at $65.61, a loss of over -18.58% for the year.
The table below shows more information about SCHM historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 27, 2024 | $30.25 | $29.86 | $0.385 | 711,489.0 | -0.30% |
| Nov 26, 2024 | $30.07 | $29.83 | $0.235 | 1,425,709.0 | -0.33% |
| Nov 25, 2024 | $30.28 | $29.97 | $0.31 | 916,621.0 | +1.35% |
| Nov 22, 2024 | $29.71 | $29.40 | $0.31 | 709,104.0 | +1.30% |
| Nov 21, 2024 | $29.36 | $28.87 | $0.49 | 643,310.0 | +1.60% |
| Nov 20, 2024 | $28.84 | $28.55 | $0.29 | 744,818.0 | +0.59% |
| Nov 19, 2024 | $28.70 | $28.28 | $0.4199 | 613,302.0 | +0.28% |
| Nov 18, 2024 | $28.68 | $28.46 | $0.2183 | 801,955.0 | +0.39% |
| Nov 15, 2024 | $28.77 | $28.44 | $0.33 | 884,371.0 | -1.08% |
| Nov 14, 2024 | $29.20 | $28.77 | $0.435 | 1,043,151.0 | -1.00% |
| Nov 13, 2024 | $29.39 | $29.06 | $0.3293 | 880,624.0 | -0.31% |
| Nov 12, 2024 | $29.48 | $29.08 | $0.4024 | 1,097,658.0 | -1.05% |
| Nov 11, 2024 | $29.61 | $29.41 | $0.20 | 926,949.0 | +0.96% |
| Nov 08, 2024 | $29.25 | $29.01 | $0.24 | 1,382,286.0 | +0.48% |
| Nov 07, 2024 | $29.22 | $29.00 | $0.2197 | 840,404.0 | -0.03% |
| Nov 06, 2024 | $29.08 | $28.67 | $0.4099 | 893,425.0 | +3.64% |
| Nov 05, 2024 | $28.06 | $27.52 | $0.54 | 657,773.0 | +1.37% |
| Nov 04, 2024 | $27.89 | $27.58 | $0.315 | 1,387,905.0 | +0.22% |
| Nov 01, 2024 | $27.85 | $27.57 | $0.2799 | 1,655,649.0 | +0.25% |
| Oct 31, 2024 | $27.96 | $27.54 | $0.42 | 611,358.0 | -1.40% |
| Oct 30, 2024 | $28.19 | $27.81 | $0.38 | 779,377.0 | +0.07% |
| Oct 29, 2024 | $27.95 | $27.69 | $0.2592 | 435,661.0 | -0.04% |
Schwab U S Mid Cap Etf Stock (SCHM) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Schwab U S Mid 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 SCHM shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Schwab U S Mid Cap Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Schwab U S Mid Cap Etf Stock (SCHM) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $30.28 | $27.52 | $2.76 | 18,927,992.0 | +8.53% |
| Oct, 2024 | $28.39 | $27.22 | $1.17 | 30,088,961.0 | -0.57% |
| Sep, 2024 | $27.90 | $25.65 | $2.24 | 14,893,896.0 | +1.79% |
| Aug, 2024 | $27.43 | $24.64 | $2.78 | 24,364,494.0 | +0.53% |
| Jul, 2024 | $27.42 | $25.63 | $1.79 | 20,083,194.0 | +4.33% |
| Jun, 2024 | $26.58 | $25.61 | $0.9733 | 12,796,044.0 | -1.92% |
| May, 2024 | $27.07 | $25.39 | $1.67 | 20,885,130.0 | +3.82% |
| Apr, 2024 | $27.19 | $25.12 | $2.07 | 20,364,501.0 | -6.14% |
| Mar, 2024 | $27.25 | $25.96 | $1.29 | 17,045,784.0 | +4.49% |
| Feb, 2024 | $26.06 | $24.54 | $1.51 | 19,180,623.0 | +5.20% |
| Jan, 2024 | $25.24 | $24.17 | $1.07 | 21,882,222.0 | -1.65% |
Schwab U S Mid Cap Etf Stock (SCHM) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $25.36 | $23.17 | $2.19 | 25,833,672.0 | +8.09% |
| Nov, 2023 | $23.27 | $21.18 | $2.09 | 24,897,375.0 | +8.84% |
| Oct, 2023 | $22.83 | $20.96 | $1.88 | 36,880,335.0 | -5.41% |
| Sep, 2023 | $24.18 | $22.23 | $1.95 | 18,262,797.0 | -5.61% |
| Aug, 2023 | $24.60 | $23.03 | $1.57 | 18,430,671.0 | -3.08% |
| Jul, 2023 | $24.69 | $23.10 | $1.59 | 20,489,922.0 | +4.15% |
| Jun, 2023 | $23.74 | $21.76 | $1.98 | 17,128,647.0 | +8.43% |
| May, 2023 | $22.63 | $21.65 | $0.9833 | 19,070,610.0 | -2.82% |
| Apr, 2023 | $22.72 | $21.84 | $0.8833 | 18,765,330.0 | -0.65% |
| Mar, 2023 | $23.92 | $21.11 | $2.81 | 30,471,846.0 | -3.04% |
| Feb, 2023 | $24.77 | $23.15 | $1.61 | 17,625,708.0 | -2.81% |
| Jan, 2023 | $24.00 | $21.60 | $2.40 | 23,411,220.0 | +9.74% |
Schwab U S Mid Cap Etf Stock (SCHM) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $23.48 | $21.40 | $2.08 | 33,839,454.0 | -6.08% |
| Nov, 2022 | $23.30 | $21.05 | $2.25 | 30,359,616.0 | +5.94% |
| Oct, 2022 | $22.10 | $19.91 | $2.19 | 32,278,947.0 | +8.94% |
| Sep, 2022 | $23.50 | $20.03 | $3.47 | 36,975,246.0 | -10.07% |
| Aug, 2022 | $24.26 | $22.40 | $1.86 | 23,602,191.0 | -2.73% |
| Jul, 2022 | $23.11 | $20.59 | $2.52 | 33,498,867.0 | +10.31% |
| Jun, 2022 | $23.77 | $20.18 | $3.60 | 51,210,585.0 | -10.62% |
| May, 2022 | $24.43 | $21.52 | $2.91 | 51,471,816.0 | +0.06% |
| Apr, 2022 | $25.65 | $23.35 | $2.30 | 21,444,027.0 | -7.54% |
| Mar, 2022 | $26.02 | $23.43 | $2.59 | 24,514,548.0 | +1.05% |
| Feb, 2022 | $26.00 | $23.26 | $2.74 | 29,468,142.0 | +0.48% |
| Jan, 2022 | $27.07 | $23.51 | $3.56 | 32,777,400.0 | -7.11% |
0.04%
0.54%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):