Schwab Municipal Bond ETF (SCMB) Historical Stock Data
51.81 ↑0.05 (0.09%)
As of July 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, SCMB is down -0.02% 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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 51.86 | 51.81 | ↓$0.05 (-0.11%) | 51.79 | 51.86 | 143.31K |
| 2024-07-25 | 51.78 | 51.76 | ↓$0.02 (-0.04%) | 51.73 | 51.81 | 18.79K |
| 2024-07-24 | 51.83 | 51.71 | ↓$0.12 (-0.23%) | 51.71 | 51.84 | 64.61K |
| 2024-07-23 | 51.80 | 51.80 | ↓$0.00 (-0.01%) | 51.78 | 51.83 | 40.34K |
| 2024-07-22 | 51.86 | 51.75 | ↓$0.11 (-0.21%) | 51.75 | 51.86 | 25.43K |
| 2024-07-19 | 51.81 | 51.83 | ↑$0.02 (0.04%) | 51.78 | 51.83 | 8.03K |
| 2024-07-18 | 51.82 | 51.77 | ↓$0.05 (-0.10%) | 51.75 | 51.85 | 127.65K |
| 2024-07-17 | 51.88 | 51.88 | ↑$0.00 (0.00%) | 51.84 | 51.90 | 97.38K |
| 2024-07-16 | 51.85 | 51.88 | ↑$0.03 (0.06%) | 51.83 | 51.89 | 39.02K |
| 2024-07-15 | 51.83 | 51.79 | ↓$0.04 (-0.08%) | 51.72 | 51.83 | 22.56K |
| 2024-07-12 | 51.84 | 51.82 | ↓$0.02 (-0.04%) | 51.80 | 51.85 | 223.75K |
| 2024-07-11 | 51.69 | 51.76 | ↑$0.07 (0.14%) | 51.69 | 51.83 | 33.83K |
| 2024-07-10 | 51.61 | 51.68 | ↑$0.07 (0.14%) | 51.61 | 51.68 | 41.50K |
| 2024-07-09 | 51.64 | 51.59 | ↓$0.05 (-0.10%) | 51.59 | 51.65 | 47.48K |
| 2024-07-08 | 51.68 | 51.64 | ↓$0.04 (-0.08%) | 51.60 | 51.68 | 60.45K |
| 2024-07-05 | 51.64 | 51.66 | ↑$0.02 (0.04%) | 51.57 | 51.67 | 30.74K |
| 2024-07-03 | 51.37 | 51.58 | ↑$0.21 (0.42%) | 51.37 | 51.58 | 56.56K |
| 2024-07-02 | 51.34 | 51.38 | ↑$0.04 (0.08%) | 51.30 | 51.39 | 70.83K |
| 2024-07-01 | 51.27 | 51.20 | ↓$0.07 (-0.14%) | 51.15 | 51.28 | 87.82K |
| 2024-06-28 | 51.64 | 51.40 | ↓$0.24 (-0.46%) | 51.39 | 51.65 | 76.58K |
| 2024-06-27 | 51.56 | 51.55 | ↓$0.02 (-0.03%) | 51.52 | 51.59 | 57.46K |
| 2024-06-26 | 51.60 | 51.50 | ↓$0.10 (-0.19%) | 51.46 | 51.60 | 78.78K |
| 2024-06-25 | 51.72 | 51.64 | ↓$0.08 (-0.15%) | 51.64 | 51.72 | 90.02K |
| 2024-06-24 | 51.66 | 51.69 | ↑$0.03 (0.06%) | 51.65 | 51.72 | 98.93K |
| 2024-06-21 | 51.72 | 51.60 | ↓$0.12 (-0.23%) | 51.57 | 51.72 | 72K |
| 2024-06-20 | 51.70 | 51.75 | ↑$0.05 (0.10%) | 51.64 | 51.75 | 43.54K |
| 2024-06-18 | 51.61 | 51.74 | ↑$0.13 (0.25%) | 51.61 | 51.77 | 33.80K |
| 2024-06-17 | 51.70 | 51.66 | ↓$0.05 (-0.09%) | 51.61 | 51.70 | 19.05K |
| 2024-06-14 | 51.69 | 51.80 | ↑$0.11 (0.21%) | 51.69 | 51.80 | 23.98K |
| 2024-06-13 | 51.65 | 51.74 | ↑$0.09 (0.16%) | 51.65 | 51.75 | 17.32K |
Create an account or log in to view more rows.
$SCMB Chill out and chill some more. It's all temporary.
$SCMB overvalued
$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