Schwab Balanced Fund ( SWOBX) - Price History
Monthly price history for SWOBX (Schwab Balanced Fund)
| Date | Adjusted price | Real price |
|---|---|---|
| August 2026 | $18.93 | $18.93 |
| July 2026 | $18.60 | $18.60 |
| June 2026 | $18.85 | $18.85 |
| May 2026 | $18.95 | $18.95 |
| April 2026 | $18.46 | $18.46 |
| March 2026 | $17.37 | $17.37 |
| February 2026 | $18.13 | $18.13 |
| January 2026 | $18.08 | $18.08 |
| December 2025 | $17.88 | $17.88 |
| November 2025 | $17.32 | $18.89 |
| October 2025 | $17.26 | $18.83 |
| September 2025 | $16.94 | $18.48 |
| August 2025 | $16.56 | $18.06 |
| July 2025 | $16.23 | $17.70 |
| June 2025 | $16.12 | $17.59 |
| May 2025 | $15.58 | $16.99 |
| April 2025 | $15.05 | $16.42 |
| March 2025 | $14.97 | $16.33 |
| February 2025 | $15.51 | $16.92 |
| January 2025 | $15.62 | $17.04 |
| December 2024 | $15.33 | $16.72 |
| November 2024 | $15.21 | $17.87 |
| October 2024 | $14.72 | $17.29 |
| September 2024 | $15 | $17.63 |
| August 2024 | $14.78 | $17.36 |
| July 2024 | $14.49 | $17.02 |
| June 2024 | $14.29 | $16.79 |
| May 2024 | $13.97 | $16.41 |
| April 2024 | $13.45 | $15.80 |
| March 2024 | $13.92 | $16.35 |
| February 2024 | $13.67 | $16.06 |
| January 2024 | $13.29 | $15.62 |
| December 2023 | $13.23 | $15.54 |
| November 2023 | $12.18 | $15.68 |
| October 2023 | $11.38 | $14.64 |
| September 2023 | $11.65 | $14.99 |
| August 2023 | $12.13 | $15.61 |
| July 2023 | $12.32 | $15.86 |
| June 2023 | $12.07 | $15.53 |
| May 2023 | $11.66 | $15 |
| April 2023 | $11.67 | $15.02 |
| March 2023 | $11.54 | $14.85 |
| February 2023 | $11.19 | $14.40 |
| January 2023 | $11.50 | $14.80 |
| December 2022 | $10.82 | $13.93 |
| November 2022 | $10.25 | $15.92 |
| October 2022 | $9.73 | $15.11 |
| September 2022 | $9.41 | $14.61 |
| August 2022 | $10.16 | $15.78 |
| July 2022 | $10.59 | $16.45 |
| June 2022 | $9.97 | $15.49 |
| May 2022 | $10.56 | $16.40 |
| April 2022 | $10.51 | $16.33 |
| March 2022 | $11.31 | $17.56 |
| February 2022 | $11.33 | $17.60 |
| January 2022 | $11.62 | $18.05 |
| December 2021 | $12.19 | $18.94 |
| November 2021 | $11.65 | $19.65 |
| October 2021 | $11.70 | $19.74 |
| September 2021 | $11.31 | $19.07 |
| August 2021 | $11.70 | $19.74 |
| July 2021 | $11.51 | $19.41 |
| June 2021 | $11.34 | $19.12 |
| May 2021 | $11.10 | $18.73 |
| April 2021 | $11.06 | $18.65 |
| March 2021 | $10.68 | $18.01 |
| February 2021 | $10.49 | $17.70 |
| January 2021 | $10.38 | $17.50 |
| December 2020 | $10.42 | $17.57 |
| November 2020 | $9.93 | $17.58 |
| October 2020 | $9.32 | $16.50 |
| September 2020 | $9.48 | $16.79 |
| August 2020 | $9.74 | $17.25 |
| July 2020 | $9.37 | $16.59 |
| June 2020 | $9.03 | $15.99 |
| May 2020 | $8.87 | $15.71 |
| April 2020 | $8.57 | $15.17 |
| March 2020 | $7.87 | $13.94 |
| February 2020 | $8.58 | $15.20 |
| January 2020 | $8.96 | $15.87 |
| December 2019 | $8.90 | $15.77 |
| November 2019 | $8.45 | $16.36 |
| October 2019 | $8.26 | $15.99 |
| September 2019 | $8.14 | $15.76 |
| August 2019 | $8.13 | $15.74 |
| July 2019 | $8.16 | $15.81 |
| June 2019 | $8.11 | $15.71 |
| May 2019 | $7.75 | $15.01 |
| April 2019 | $8.02 | $15.53 |
| March 2019 | $7.84 | $15.17 |
| February 2019 | $7.73 | $14.97 |
| January 2019 | $7.56 | $14.64 |
| December 2018 | $7.13 | $13.81 |
| November 2018 | $7.20 | $15.63 |
| October 2018 | $7.10 | $15.41 |
| September 2018 | $7.52 | $16.33 |
| August 2018 | $7.57 | $16.43 |
| July 2018 | $7.40 | $16.07 |
| June 2018 | $7.29 | $15.84 |
| May 2018 | $7.27 | $15.79 |
| April 2018 | $7.12 | $15.46 |
| March 2018 | $7.11 | $15.45 |
| February 2018 | $7.17 | $15.57 |
| January 2018 | $7.35 | $15.96 |
| December 2017 | $7.12 | $15.47 |
| November 2017 | $7.06 | $15.85 |
| October 2017 | $6.95 | $15.60 |
| September 2017 | $6.84 | $15.35 |
| August 2017 | $6.77 | $15.19 |
| July 2017 | $6.73 | $15.09 |
| June 2017 | $6.62 | $14.86 |
| May 2017 | $6.59 | $14.78 |
| April 2017 | $6.53 | $14.65 |
| March 2017 | $6.44 | $14.46 |
| February 2017 | $6.42 | $14.41 |
| January 2017 | $6.25 | $14.03 |
| December 2016 | $6.16 | $13.82 |
| November 2016 | $5.71 | $14.74 |
| October 2016 | $5.62 | $14.51 |
| September 2016 | $5.73 | $14.78 |
| August 2016 | $5.71 | $14.74 |
| July 2016 | $5.70 | $14.70 |
| June 2016 | $5.54 | $14.28 |
| May 2016 | $5.54 | $14.30 |
| April 2016 | $5.46 | $14.07 |
| March 2016 | $5.45 | $14.05 |
| February 2016 | $5.23 | $13.48 |
| January 2016 | $5.25 | $13.54 |
| December 2015 | $5.49 | $14.15 |
| November 2015 | $5.29 | $15.52 |
| October 2015 | $5.25 | $15.40 |
| September 2015 | $5.03 | $14.74 |
| August 2015 | $5.13 | $15.03 |
| July 2015 | $5.34 | $15.66 |
| June 2015 | $5.26 | $15.43 |
| May 2015 | $5.32 | $15.60 |
| April 2015 | $5.25 | $15.40 |
| March 2015 | $5.27 | $15.46 |
| February 2015 | $5.28 | $15.48 |
| January 2015 | $5.10 | $14.96 |
| December 2014 | $5.15 | $15.09 |
| November 2014 | $5 | $15.85 |
| October 2014 | $4.91 | $15.56 |
| September 2014 | $4.81 | $15.22 |
| August 2014 | $4.88 | $15.45 |
| July 2014 | $4.73 | $14.99 |
| June 2014 | $4.81 | $15.22 |
| May 2014 | $4.72 | $14.95 |
| April 2014 | $4.63 | $14.67 |
| March 2014 | $4.66 | $14.74 |
| February 2014 | $4.67 | $14.80 |
| January 2014 | $4.54 | $14.36 |
| December 2013 | $4.60 | $14.56 |
| November 2013 | $4.53 | $14.55 |
| October 2013 | $4.45 | $14.28 |
| September 2013 | $4.33 | $13.91 |
| August 2013 | $4.22 | $13.55 |
| July 2013 | $4.28 | $13.76 |
| June 2013 | $4.13 | $13.26 |
| May 2013 | $4.19 | $13.46 |
| April 2013 | $4.15 | $13.33 |
| March 2013 | $4.12 | $13.22 |
| February 2013 | $4.04 | $12.97 |
| January 2013 | $4 | $12.86 |
| December 2012 | $3.89 | $12.48 |
| November 2012 | $3.86 | $12.61 |
| October 2012 | $3.83 | $12.51 |
| September 2012 | $3.90 | $12.73 |
| August 2012 | $3.83 | $12.52 |
| July 2012 | $3.76 | $12.28 |
| June 2012 | $3.73 | $12.20 |
| May 2012 | $3.65 | $11.94 |
| April 2012 | $3.80 | $12.43 |
| March 2012 | $3.81 | $12.44 |
| February 2012 | $3.75 | $12.24 |
| January 2012 | $3.64 | $11.88 |
| December 2011 | $3.51 | $11.47 |
| November 2011 | $3.50 | $11.62 |
| October 2011 | $3.50 | $11.61 |
| September 2011 | $3.27 | $10.84 |
| August 2011 | $3.43 | $11.39 |
| July 2011 | $3.56 | $11.81 |
| June 2011 | $3.59 | $11.91 |
| May 2011 | $3.62 | $12.02 |
| April 2011 | $3.64 | $12.08 |
| March 2011 | $3.57 | $11.85 |
| February 2011 | $3.53 | $11.72 |
| January 2011 | $3.45 | $11.45 |
| December 2010 | $3.41 | $11.30 |
| November 2010 | $3.28 | $11.05 |
| October 2010 | $3.26 | $11 |
| September 2010 | $3.17 | $10.69 |
| August 2010 | $3 | $10.11 |
| July 2010 | $3.09 | $10.43 |
| June 2010 | $2.98 | $10.04 |
| May 2010 | $3.08 | $10.39 |
| April 2010 | $3.23 | $10.89 |
| March 2010 | $3.18 | $10.71 |
| February 2010 | $3.06 | $10.33 |
| January 2010 | $3 | $10.10 |
| December 2009 | $3.05 | $10.29 |
| November 2009 | $3.01 | $10.32 |
| October 2009 | $2.91 | $9.99 |
| September 2009 | $2.97 | $10.19 |
| August 2009 | $2.87 | $9.86 |
| July 2009 | $2.81 | $9.65 |
| June 2009 | $2.68 | $9.19 |
| May 2009 | $2.66 | $9.14 |
| April 2009 | $2.58 | $8.87 |
| March 2009 | $2.46 | $8.43 |
| February 2009 | $2.35 | $8.06 |
| January 2009 | $2.52 | $8.66 |
| December 2008 | $2.64 | $9.07 |
| November 2008 | $2.48 | $9.48 |
| October 2008 | $2.56 | $9.82 |
| September 2008 | $2.88 | $11.02 |
| August 2008 | $3.04 | $11.66 |
| July 2008 | $3 | $11.51 |
| June 2008 | $3.01 | $11.53 |
| May 2008 | $3.18 | $12.16 |
| April 2008 | $3.12 | $11.94 |
| March 2008 | $3.03 | $11.62 |
| February 2008 | $3.11 | $11.90 |
| January 2008 | $3.18 | $12.17 |
| December 2007 | $3.27 | $12.51 |
| November 2007 | $3.10 | $13.58 |
| October 2007 | $3.17 | $13.86 |
| September 2007 | $3.12 | $13.66 |
| August 2007 | $3.05 | $13.36 |
| July 2007 | $3.03 | $13.27 |
| June 2007 | $3.11 | $13.60 |
| May 2007 | $3.16 | $13.84 |
| April 2007 | $3.11 | $13.61 |
| March 2007 | $3.03 | $13.26 |
| February 2007 | $2.98 | $13.04 |
| January 2007 | $3 | $13.11 |
| December 2006 | $2.95 | $12.90 |
| November 2006 | $2.78 | $13.61 |
| October 2006 | $2.74 | $13.39 |
| September 2006 | $2.69 | $13.14 |
| August 2006 | $2.66 | $13 |
| July 2006 | $2.60 | $12.70 |
| June 2006 | $2.60 | $12.74 |
| May 2006 | $2.63 | $12.85 |
| April 2006 | $2.71 | $13.27 |
| March 2006 | $2.68 | $13.13 |
| February 2006 | $2.66 | $13.03 |
| January 2006 | $2.67 | $13.05 |
| December 2005 | $2.59 | $12.67 |
| November 2005 | $2.50 | $13.12 |
| October 2005 | $2.44 | $12.85 |
| September 2005 | $2.49 | $13.10 |
| August 2005 | $2.49 | $13.07 |
| July 2005 | $2.49 | $13.07 |
| June 2005 | $2.43 | $12.76 |
| May 2005 | $2.40 | $12.64 |
| April 2005 | $2.34 | $12.29 |
| March 2005 | $2.38 | $12.51 |
| February 2005 | $2.38 | $12.50 |
| January 2005 | $2.34 | $12.32 |
| December 2004 | $2.39 | $12.58 |
| November 2004 | $2.33 | $12.34 |
| October 2004 | $2.24 | $11.88 |
| September 2004 | $2.21 | $11.70 |
| August 2004 | $2.17 | $11.46 |
| July 2004 | $2.16 | $11.42 |
| June 2004 | $2.22 | $11.75 |
| May 2004 | $2.18 | $11.56 |
| April 2004 | $2.17 | $11.46 |
| March 2004 | $2.24 | $11.84 |
| February 2004 | $2.24 | $11.85 |
| January 2004 | $2.20 | $11.66 |
| December 2003 | $2.17 | $11.47 |
| November 2003 | $2.10 | $11.26 |
| October 2003 | $2.07 | $11.07 |
| September 2003 | $1.99 | $10.68 |
| August 2003 | $1.99 | $10.64 |
| July 2003 | $1.94 | $10.39 |
| June 2003 | $1.94 | $10.38 |
| May 2003 | $1.92 | $10.28 |
| April 2003 | $1.83 | $9.80 |
| March 2003 | $1.75 | $9.35 |
| February 2003 | $1.74 | $9.33 |
| January 2003 | $1.75 | $9.36 |
| December 2002 | $1.76 | $9.42 |
| November 2002 | $1.79 | $9.73 |
| October 2002 | $1.72 | $9.35 |
| September 2002 | $1.67 | $9.08 |
| August 2002 | $1.77 | $9.62 |
| July 2002 | $1.74 | $9.48 |
| June 2002 | $1.83 | $9.93 |
| May 2002 | $1.90 | $10.33 |
| April 2002 | $1.90 | $10.37 |
| March 2002 | $1.93 | $10.58 |
| February 2002 | $1.89 | $10.35 |
| January 2002 | $1.90 | $10.39 |
| December 2001 | $1.94 | $10.62 |
| November 2001 | $1.90 | $10.64 |
| October 2001 | $1.80 | $10.08 |
| September 2001 | $1.74 | $9.78 |
| August 2001 | $1.90 | $10.63 |
| July 2001 | $1.95 | $10.94 |
| June 2001 | $1.97 | $11.05 |
| May 2001 | $1.99 | $11.16 |
| April 2001 | $1.99 | $11.17 |
| March 2001 | $1.89 | $10.60 |
| February 2001 | $1.99 | $11.15 |
| January 2001 | $2.09 | $11.73 |
| December 2000 | $2.04 | $11.44 |
| November 2000 | $1.79 | $12.78 |
| October 2000 | $1.85 | $13.18 |
| September 2000 | $1.94 | $13.85 |
| August 2000 | $1.97 | $14.07 |
| July 2000 | $1.87 | $13.36 |
| June 2000 | $1.91 | $13.64 |
| May 2000 | $1.84 | $13.11 |
| April 2000 | $1.89 | $13.47 |
| March 2000 | $1.98 | $14.12 |
| February 2000 | $1.96 | $13.99 |
| January 2000 | $1.85 | $13.19 |
| December 1999 | $1.91 | $13.64 |
| November 1999 | $1.61 | $14.21 |
| October 1999 | $1.50 | $13.23 |
| September 1999 | $1.45 | $12.85 |
| August 1999 | $1.46 | $12.93 |
| July 1999 | $1.47 | $12.97 |
| June 1999 | $1.47 | $12.99 |
| May 1999 | $1.43 | $12.64 |
| April 1999 | $1.47 | $12.97 |
| March 1999 | $1.42 | $12.54 |
| February 1999 | $1.38 | $12.15 |
| January 1999 | $1.41 | $12.48 |
| December 1998 | $1.38 | $12.16 |
| November 1998 | $1.32 | $11.98 |
| October 1998 | $1.24 | $11.27 |
| September 1998 | $1.23 | $11.18 |
| August 1998 | $1.23 | $11.14 |
| July 1998 | $1.33 | $12.01 |
| June 1998 | $1.32 | $12 |
| May 1998 | $1.31 | $11.84 |
| April 1998 | $1.30 | $11.79 |
| March 1998 | $1.30 | $11.79 |
| February 1998 | $1.27 | $11.47 |
| January 1998 | $1.22 | $11.04 |
| December 1997 | $1.21 | $10.96 |
| November 1997 | $1.22 | $11.37 |
| October 1997 | $1.21 | $11.30 |
| September 1997 | $1.24 | $11.58 |
| August 1997 | $1.20 | $11.17 |
| July 1997 | $1.21 | $11.34 |
| June 1997 | $1.16 | $10.88 |
| May 1997 | $1.13 | $10.52 |
| April 1997 | $1.07 | $10 |
| March 1997 | $1.07 | $9.98 |
| February 1997 | $1.09 | $10.16 |
| January 1997 | $1.09 | $10.14 |
| December 1996 | $1.06 | $9.93 |
| November 1996 | $1.06 | $10.08 |
SWOBX
Price: $18.93
52 week price:
Dividend Yield: 5.14%
5-year range yield:
Forward Dividend Yield: 5.17%
Dividend Per Share: 0.98 USD
Earnings Per Share: 0.67 USD
P/E Ratio: 26.93
Exchange: NAS
Sector: Financial Services
Industry: Asset Management
Market Capitalization: 781.2 million
Average Dividend Frequency: 1
Years Paying Dividends: 30
DGR3: -8.63%
DGR5: 25.03%
DGR10: 11.60%
DGR20: 20.54%