Schwab Municipal Bond ETF (SCMB) Historical Stock Data
51.49 ↑0.15 (0.29%)
As of May 3, 2024, 3:16pm EST.
Historical Data
In the past 30 trading days, SCMB is down -0.04% a day on average. There have been 13 days where Schwab Municipal Bond ETF closed green and 17 days where SCMB closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 51.27 | 51.34 | ↑$0.07 (0.14%) | 51.23 | 51.34 | 52.76K |
| 2024-05-01 | 51.28 | 51.21 | ↓$0.07 (-0.13%) | 51.15 | 51.28 | 60.62K |
| 2024-04-30 | 51.28 | 51.32 | ↑$0.04 (0.08%) | 51.23 | 51.33 | 10.96K |
| 2024-04-29 | 51.28 | 51.30 | ↑$0.02 (0.04%) | 51.28 | 51.37 | 22.08K |
| 2024-04-26 | 51.30 | 51.25 | ↓$0.05 (-0.10%) | 51.24 | 51.34 | 21K |
| 2024-04-25 | 51.27 | 51.24 | ↓$0.03 (-0.06%) | 51.20 | 51.28 | 30.39K |
| 2024-04-24 | 51.38 | 51.39 | ↑$0.01 (0.02%) | 51.36 | 51.39 | 12.80K |
| 2024-04-23 | 51.40 | 51.41 | ↑$0.01 (0.02%) | 51.38 | 51.50 | 23.36K |
| 2024-04-22 | 51.45 | 51.40 | ↓$0.05 (-0.10%) | 51.40 | 51.45 | 28.05K |
| 2024-04-19 | 51.45 | 51.41 | ↓$0.04 (-0.07%) | 51.39 | 51.47 | 23.27K |
| 2024-04-18 | 51.42 | 51.40 | ↓$0.02 (-0.04%) | 51.34 | 51.42 | 20.20K |
| 2024-04-17 | 51.27 | 51.35 | ↑$0.08 (0.16%) | 51.27 | 51.42 | 12.09K |
| 2024-04-16 | 51.37 | 51.29 | ↓$0.08 (-0.16%) | 51.25 | 51.38 | 36.55K |
| 2024-04-15 | 51.45 | 51.40 | ↓$0.05 (-0.10%) | 51.30 | 51.48 | 49.51K |
| 2024-04-12 | 51.41 | 51.45 | ↑$0.04 (0.08%) | 51.41 | 51.50 | 43.92K |
| 2024-04-11 | 51.27 | 51.29 | ↑$0.02 (0.04%) | 51.17 | 51.29 | 31.82K |
| 2024-04-10 | 51.36 | 51.23 | ↓$0.13 (-0.25%) | 51.14 | 51.36 | 51.54K |
| 2024-04-09 | 51.57 | 51.61 | ↑$0.04 (0.08%) | 51.54 | 51.61 | 43.29K |
| 2024-04-08 | 51.44 | 51.48 | ↑$0.04 (0.08%) | 51.39 | 51.48 | 43.71K |
| 2024-04-05 | 51.41 | 51.42 | ↑$0.01 (0.02%) | 51.41 | 51.49 | 51.38K |
| 2024-04-04 | 51.52 | 51.58 | ↑$0.06 (0.12%) | 51.48 | 51.59 | 37.69K |
| 2024-04-03 | 51.51 | 51.45 | ↓$0.06 (-0.12%) | 51.38 | 51.51 | 103.24K |
| 2024-04-02 | 51.70 | 51.59 | ↓$0.11 (-0.21%) | 51.57 | 51.70 | 99.67K |
| 2024-04-01 | 51.85 | 51.77 | ↓$0.08 (-0.15%) | 51.68 | 51.85 | 62.22K |
| 2024-03-28 | 52.03 | 52.05 | ↑$0.02 (0.04%) | 52.00 | 52.05 | 25.80K |
| 2024-03-27 | 52.08 | 52.07 | ↓$0.01 (-0.02%) | 52.00 | 52.09 | 49.73K |
| 2024-03-26 | 52.12 | 52.03 | ↓$0.09 (-0.17%) | 52.03 | 52.12 | 37.91K |
| 2024-03-25 | 52.11 | 52.09 | ↓$0.02 (-0.04%) | 52.09 | 52.12 | 57.30K |
| 2024-03-22 | 52.24 | 52.11 | ↓$0.13 (-0.25%) | 52.11 | 52.24 | 19.51K |
| 2024-03-21 | 52.19 | 52.11 | ↓$0.08 (-0.15%) | 52.06 | 52.19 | 82.79K |
Create an account or log in to view more rows.
$SCMB Was last two days consolidation??
$SCMB take what we can get
$SCMB flow comin
$SCMB love cooking these little bears on here
$SCMB Bearish..
$SCMB holy fuck
$SCMB this will breakout Monday
$SCMB going green
$SCMB search and destroy bears!!
$SCMB what happen