SCMB Historical Prices
NYSEARCA: SCMBSchwab ETFsMuni National IntermETFUSD
24.08+0.10 (+0.42%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
After hours: 24.08 0.00%
SCMB price history
The price history for Schwab Municipal Bond (SCMB) on this page begins on October 10, 2022, when the stock closed at $24.94; it most recently closed at $23.98 on October 5, 2026. The highest price in this record is $26.43, reached on January 30, 2023; the latest close is 9.3% below that peak. Across the 3 complete calendar years in the table, SCMB finished higher in 2 and lower in 1. Its best year was 2023 (+2.6%) and its worst was 2024 (-2.2%).
Over roughly 4 years the share price changed -3.9%, a -1.0% compound annual price return (excluding dividends). In the last 12 months alone, SCMB has lost 6.5%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
SCMB returns
1 week
-0.79%
1 month
-3.73%
3 months
-6.58%
6 months
-6.58%
Year to date
-6.91%
1 year
-6.51%
3 years
-3.53%
SCMB price return, excluding dividends.
SCMB annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 23.98 | -6.95% |
| 2025 | 25.77 | +0.19% |
| 2024 | 25.72 | -2.22% |
| 2023 | 26.31 | +2.55% |
| 2022* | 25.65 | +2.84% |
SCMB daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 23.86 | 24.00 | 23.81 | 23.98 | +0.29% | |
| 23.90 | 23.97 | 23.83 | 23.91 | -0.62% | |
| 24.06 | 24.11 | 23.98 | 24.06 | +0.12% | |
| 24.12 | 24.19 | 23.91 | 24.03 | 0.00% | |
| 24.30 | 24.38 | 23.96 | 24.03 | -0.58% | |
| 24.14 | 24.28 | 24.11 | 24.17 | +0.04% | |
| 24.05 | 24.23 | 24.05 | 24.16 | +0.96% | |
| 23.97 | 23.99 | 23.84 | 23.93 | -0.25% | |
| 24.05 | 24.09 | 23.87 | 23.99 | -0.58% | |
| 24.21 | 24.21 | 24.07 | 24.13 | -0.37% | |
| 24.33 | 24.33 | 24.14 | 24.22 | -0.21% | |
| 24.50 | 24.53 | 24.21 | 24.27 | -0.98% | |
| 24.55 | 24.59 | 24.49 | 24.51 | -0.08% | |
| 24.58 | 24.60 | 24.52 | 24.53 | -0.12% | |
| 24.62 | 24.65 | 24.48 | 24.56 | -0.20% | |
| 24.62 | 24.67 | 24.56 | 24.61 | +0.24% | |
| 24.53 | 24.61 | 24.51 | 24.55 | +0.04% | |
| 24.67 | 24.67 | 24.53 | 24.54 | -0.37% | |
| 24.64 | 24.69 | 24.61 | 24.63 | -0.12% | |
| 24.63 | 24.71 | 24.62 | 24.66 | +0.37% | |
| 24.69 | 24.74 | 24.56 | 24.57 | -0.89% | |
| 24.94 | 24.95 | 24.78 | 24.79 | -0.48% | |
| 24.94 | 24.98 | 24.89 | 24.91 | -0.04% | |
| 24.96 | 24.96 | 24.90 | 24.92 | +0.16% | |
| 25.00 | 25.00 | 24.88 | 24.88 | -0.28% | |
| 24.98 | 25.01 | 24.93 | 24.95 | -0.04% | |
| 25.00 | 25.09 | 24.91 | 24.96 | -0.68% | |
| 25.12 | 25.15 | 25.09 | 25.13 | -0.20% | |
| 25.25 | 25.26 | 25.17 | 25.18 | -0.12% | |
| 25.27 | 25.27 | 25.21 | 25.21 | -0.20% | |
| 25.33 | 25.35 | 25.26 | 25.26 | -0.20% | |
| 25.28 | 25.47 | 25.27 | 25.31 | +0.12% | |
| 25.29 | 25.32 | 25.26 | 25.28 | -0.04% | |
| 25.31 | 25.33 | 25.27 | 25.29 | -0.06% | |
| 25.29 | 25.34 | 25.27 | 25.31 | -0.14% | |
| 25.32 | 25.38 | 25.31 | 25.34 | +0.30% | |
| 25.30 | 25.32 | 25.24 | 25.27 | -0.18% | |
| 25.38 | 25.41 | 25.31 | 25.31 | -0.32% | |
| 25.43 | 25.45 | 25.36 | 25.39 | -0.12% | |
| 25.44 | 25.48 | 25.42 | 25.42 | +0.04% | |
| 25.43 | 25.43 | 25.41 | 25.41 | +0.12% | |
| 25.42 | 25.42 | 25.38 | 25.38 | 0.00% | |
| 25.43 | 25.45 | 25.38 | 25.38 | -0.12% | |
| 25.41 | 25.42 | 25.38 | 25.41 | +0.32% | |
| 25.37 | 25.39 | 25.33 | 25.33 | -0.06% | |
| 25.34 | 25.37 | 25.33 | 25.35 | +0.06% | |
| 25.29 | 25.33 | 25.29 | 25.33 | +0.32% | |
| 25.26 | 25.45 | 25.24 | 25.25 | -0.32% | |
| 25.33 | 25.33 | 25.26 | 25.33 | 0.00% | |
| 25.37 | 25.38 | 25.30 | 25.33 | -0.24% | |
| 25.40 | 25.46 | 25.38 | 25.39 | -0.06% | |
| 25.39 | 25.41 | 25.37 | 25.41 | +0.26% | |
| 25.37 | 25.38 | 25.34 | 25.34 | +0.28% | |
| 25.24 | 25.33 | 25.22 | 25.27 | +0.18% | |
| 25.32 | 25.34 | 25.19 | 25.23 | -0.73% | |
| 25.46 | 25.50 | 25.40 | 25.41 | -0.31% | |
| 25.54 | 25.55 | 25.49 | 25.49 | -0.23% | |
| 25.59 | 25.60 | 25.55 | 25.55 | -0.12% | |
| 25.61 | 25.62 | 25.57 | 25.58 | -0.08% | |
| 25.64 | 25.65 | 25.58 | 25.60 | -0.16% | |
| 25.66 | 25.67 | 25.63 | 25.64 | -0.06% | |
| 25.69 | 25.72 | 25.65 | 25.66 | -0.06% | |
| 25.69 | 25.72 | 25.66 | 25.67 | -0.04% | |
| 25.70 | 25.73 | 25.68 | 25.68 | +0.04% | |
| 25.70 | 25.72 | 25.67 | 25.67 | -0.04% | |
| 25.70 | 25.71 | 25.66 | 25.68 | -0.23% | |
| 25.76 | 25.78 | 25.73 | 25.74 | -0.27% | |
| 25.80 | 26.07 | 25.78 | 25.81 | +0.08% | |
| 25.79 | 25.81 | 25.77 | 25.79 | +0.12% | |
| 25.74 | 25.76 | 25.71 | 25.76 | -0.23% | |
| 25.84 | 25.90 | 25.82 | 25.82 | 0.00% | |
| 25.81 | 25.84 | 25.80 | 25.82 | +0.12% | |
| 25.79 | 25.82 | 25.77 | 25.79 | 0.00% | |
| 25.81 | 25.82 | 25.78 | 25.79 | 0.00% | |
| 25.77 | 25.81 | 25.77 | 25.79 | +0.19% | |
| 25.78 | 25.79 | 25.74 | 25.74 | -0.16% | |
| 25.79 | 25.80 | 25.75 | 25.78 | +0.08% | |
| 25.75 | 25.92 | 25.72 | 25.76 | +0.29% | |
| 25.75 | 25.79 | 25.68 | 25.69 | -0.10% | |
| 25.73 | 25.77 | 25.71 | 25.71 | +0.08% | |
| 25.71 | 25.74 | 25.68 | 25.69 | +0.12% | |
| 25.69 | 25.69 | 25.62 | 25.66 | 0.00% | |
| 25.64 | 25.70 | 25.62 | 25.66 | +0.08% | |
| 25.72 | 25.74 | 25.62 | 25.64 | -0.16% | |
| 25.67 | 25.70 | 25.65 | 25.68 | +0.12% | |
| 25.68 | 25.70 | 25.63 | 25.65 | -0.04% | |
| 25.66 | 25.68 | 25.62 | 25.66 | -0.08% | |
| 25.64 | 25.70 | 25.64 | 25.68 | +0.08% | |
| 25.68 | 25.69 | 25.63 | 25.66 | -0.12% | |
| 25.69 | 25.70 | 25.66 | 25.69 | +0.27% | |
| 25.58 | 25.64 | 25.53 | 25.62 | -0.23% | |
| 25.68 | 25.70 | 25.65 | 25.68 | +0.16% | |
| 25.58 | 25.67 | 25.58 | 25.64 | +0.16% | |
| 25.59 | 25.63 | 25.55 | 25.60 | +0.08% | |
| 25.55 | 25.59 | 25.55 | 25.58 | +0.55% | |
| 25.43 | 25.47 | 25.42 | 25.44 | +0.12% | |
| 25.39 | 25.44 | 25.38 | 25.41 | 0.00% | |
| 25.40 | 25.43 | 25.36 | 25.41 | +0.16% | |
| 25.40 | 25.40 | 25.32 | 25.37 | -0.31% | |
| 25.44 | 25.46 | 25.43 | 25.45 | 0.00% | |
| 25.50 | 25.51 | 25.40 | 25.45 | -0.51% | |
| 25.59 | 25.62 | 25.57 | 25.58 | +0.04% | |
| 25.60 | 25.63 | 25.57 | 25.57 | -0.23% | |
| 25.66 | 25.67 | 25.61 | 25.63 | -0.18% | |
| 25.67 | 25.69 | 25.66 | 25.68 | +0.06% | |
| 25.70 | 25.71 | 25.65 | 25.66 | +0.08% | |
| 25.68 | 25.69 | 25.64 | 25.64 | -0.08% | |
| 25.67 | 25.68 | 25.65 | 25.66 | +0.31% | |
| 25.63 | 25.63 | 25.58 | 25.58 | 0.00% | |
| 25.63 | 25.63 | 25.54 | 25.58 | -0.12% | |
| 25.65 | 25.66 | 25.60 | 25.61 | -0.35% | |
| 25.73 | 25.73 | 25.69 | 25.70 | -0.04% | |
| 25.74 | 25.74 | 25.68 | 25.71 | -0.16% | |
| 25.74 | 25.75 | 25.72 | 25.75 | -0.04% | |
| 25.79 | 25.79 | 25.76 | 25.76 | -0.08% | |
| 25.79 | 25.79 | 25.76 | 25.78 | +0.04% | |
| 25.79 | 25.80 | 25.73 | 25.77 | +0.04% | |
| 25.80 | 25.80 | 25.76 | 25.76 | +0.08% | |
| 25.77 | 25.78 | 25.73 | 25.74 | -0.12% | |
| 25.77 | 25.79 | 25.76 | 25.77 | +0.04% | |
| 25.71 | 25.78 | 25.71 | 25.76 | +0.27% | |
| 25.71 | 25.72 | 25.69 | 25.69 | +0.04% | |
| 25.71 | 25.72 | 25.67 | 25.68 | -0.12% | |
| 25.70 | 25.72 | 25.67 | 25.71 | +0.08% | |
| 25.64 | 25.70 | 25.64 | 25.69 | +0.20% | |
| 25.68 | 25.69 | 25.63 | 25.64 | -0.12% | |
| 25.62 | 25.68 | 25.60 | 25.67 | +0.27% | |
| 25.70 | 25.71 | 25.59 | 25.60 | +0.23% | |
| 25.50 | 25.55 | 25.49 | 25.54 | +0.12% | |
| 25.46 | 25.54 | 25.46 | 25.51 | -0.08% | |
| 25.45 | 25.54 | 25.44 | 25.53 | +0.31% | |
| 25.48 | 25.53 | 25.44 | 25.45 | -0.12% | |
| 25.46 | 25.53 | 25.46 | 25.48 | +0.24% | |
| 25.40 | 25.43 | 25.38 | 25.42 | +0.24% | |
| 25.34 | 25.36 | 25.29 | 25.36 | +0.04% | |
| 25.42 | 25.42 | 25.33 | 25.35 | -0.18% | |
| 25.42 | 25.43 | 25.39 | 25.40 | +0.18% | |
| 25.48 | 25.49 | 25.34 | 25.35 | -0.67% | |
| 25.52 | 25.56 | 25.48 | 25.52 | +0.28% | |
| 25.62 | 25.63 | 25.44 | 25.45 | -0.82% | |
| 25.65 | 25.69 | 25.61 | 25.66 | -0.12% | |
| 25.70 | 25.72 | 25.67 | 25.69 | -0.12% | |
| 25.75 | 25.77 | 25.71 | 25.72 | +0.04% | |
| 25.74 | 25.78 | 25.69 | 25.71 | -0.04% | |
| 25.70 | 25.73 | 25.67 | 25.72 | +0.35% | |
| 25.76 | 25.76 | 25.62 | 25.63 | -0.47% | |
| 25.81 | 25.81 | 25.73 | 25.75 | -0.23% | |
| 25.83 | 25.86 | 25.81 | 25.81 | -0.27% | |
| 25.86 | 25.88 | 25.81 | 25.88 | +0.08% | |
| 25.85 | 25.87 | 25.81 | 25.86 | -0.12% | |
| 25.87 | 25.89 | 25.85 | 25.89 | -0.12% | |
| 25.87 | 25.95 | 25.87 | 25.92 | +0.08% | |
| 25.92 | 25.95 | 25.87 | 25.90 | -0.61% | |
| 26.11 | 26.11 | 26.01 | 26.06 | -0.50% | |
| 26.17 | 26.20 | 26.17 | 26.19 | +0.15% | |
| 26.14 | 26.16 | 26.13 | 26.15 | +0.11% | |
| 26.13 | 26.14 | 26.11 | 26.12 | +0.08% | |
| 26.10 | 26.13 | 26.09 | 26.10 | +0.04% | |
| 26.09 | 26.11 | 26.06 | 26.09 | +0.12% | |
| 26.07 | 26.08 | 26.05 | 26.06 | 0.00% | |
| 26.07 | 26.08 | 26.04 | 26.06 | 0.00% | |
| 26.05 | 26.06 | 26.03 | 26.06 | 0.00% | |
| 26.04 | 26.07 | 26.04 | 26.06 | +0.08% | |
| 26.03 | 26.07 | 26.03 | 26.04 | +0.12% | |
| 25.98 | 26.02 | 25.98 | 26.01 | +0.19% | |
| 25.97 | 25.97 | 25.94 | 25.96 | -0.12% | |
| 26.02 | 26.02 | 25.98 | 25.99 | +0.04% | |
| 25.96 | 25.98 | 25.94 | 25.98 | +0.12% | |
| 25.95 | 25.96 | 25.92 | 25.95 | +0.04% | |
| 25.93 | 25.96 | 25.92 | 25.94 | +0.19% | |
| 25.88 | 25.91 | 25.87 | 25.89 | +0.08% | |
| 25.88 | 25.88 | 25.86 | 25.87 | -0.04% | |
| 25.86 | 25.88 | 25.85 | 25.88 | -0.12% | |
| 25.90 | 25.95 | 25.88 | 25.91 | +0.12% | |
| 25.89 | 25.91 | 25.88 | 25.88 | 0.00% | |
| 25.90 | 25.91 | 25.88 | 25.88 | 0.00% | |
| 25.90 | 25.91 | 25.88 | 25.88 | -0.04% | |
| 25.91 | 25.91 | 25.88 | 25.89 | +0.08% | |
| 25.85 | 25.89 | 25.85 | 25.87 | 0.00% | |
| 25.87 | 25.89 | 25.85 | 25.87 | -0.12% | |
| 25.89 | 25.90 | 25.84 | 25.90 | 0.00% | |
| 25.95 | 25.95 | 25.86 | 25.90 | -0.38% | |
| 25.96 | 26.00 | 25.93 | 26.00 | +0.19% | |
| 25.94 | 25.98 | 25.92 | 25.95 | 0.00% | |
| 25.93 | 25.95 | 25.90 | 25.95 | +0.15% | |
| 25.91 | 25.91 | 25.87 | 25.91 | +0.12% | |
| 25.91 | 25.91 | 25.87 | 25.88 | -0.12% | |
| 25.89 | 25.91 | 25.87 | 25.91 | +0.12% | |
| 25.86 | 25.89 | 25.84 | 25.88 | 0.00% | |
| 25.86 | 25.88 | 25.85 | 25.88 | +0.19% | |
| 25.77 | 25.83 | 25.77 | 25.83 | +0.16% | |
| 25.82 | 25.83 | 25.78 | 25.79 | +0.08% | |
| 25.80 | 25.80 | 25.76 | 25.77 | +0.04% | |
| 25.74 | 25.82 | 25.74 | 25.76 | 0.00% | |
| 25.74 | 25.76 | 25.72 | 25.76 | +0.04% | |
| 25.74 | 25.77 | 25.72 | 25.75 | +0.12% | |
| 25.76 | 25.76 | 25.70 | 25.72 | -0.04% | |
| 25.71 | 25.75 | 25.70 | 25.73 | +0.08% | |
| 25.70 | 25.73 | 25.68 | 25.71 | +0.04% | |
| 25.71 | 25.72 | 25.70 | 25.70 | -0.08% | |
| 25.71 | 25.72 | 25.69 | 25.72 | -0.16% | |
| 25.80 | 25.81 | 25.76 | 25.76 | -0.04% | |
| 25.76 | 25.77 | 25.74 | 25.77 | +0.04% | |
| 25.73 | 25.77 | 25.71 | 25.76 | +0.19% | |
| 25.76 | 25.77 | 25.71 | 25.71 | +0.04% | |
| 25.69 | 25.73 | 25.69 | 25.70 | +0.08% | |
| 25.77 | 25.79 | 25.67 | 25.68 | -0.23% | |
| 25.73 | 25.75 | 25.71 | 25.74 | +0.16% | |
| 25.76 | 25.77 | 25.70 | 25.70 | -0.16% | |
| 25.73 | 25.74 | 25.70 | 25.74 | +0.12% | |
| 25.70 | 25.73 | 25.70 | 25.71 | +0.04% | |
| 25.71 | 25.72 | 25.68 | 25.70 | -0.04% | |
| 25.75 | 25.77 | 25.71 | 25.71 | -0.08% | |
| 25.74 | 25.74 | 25.70 | 25.73 | -0.08% | |
| 25.73 | 25.75 | 25.70 | 25.75 | -0.39% | |
| 25.83 | 25.87 | 25.83 | 25.85 | 0.00% | |
| 25.82 | 25.85 | 25.82 | 25.85 | +0.15% | |
| 25.85 | 25.85 | 25.81 | 25.81 | -0.08% | |
| 25.82 | 25.85 | 25.82 | 25.83 | +0.04% | |
| 25.87 | 25.87 | 25.81 | 25.82 | 0.00% | |
| 25.82 | 25.83 | 25.78 | 25.82 | +0.12% | |
| 25.84 | 25.85 | 25.79 | 25.79 | -0.19% | |
| 25.84 | 25.85 | 25.81 | 25.84 | +0.16% | |
| 25.79 | 25.82 | 25.78 | 25.80 | +0.19% | |
| 25.82 | 25.82 | 25.75 | 25.75 | -0.12% | |
| 25.81 | 25.82 | 25.78 | 25.78 | -0.19% | |
| 25.88 | 25.88 | 25.82 | 25.83 | -0.19% | |
| 25.84 | 25.88 | 25.83 | 25.88 | +0.31% | |
| 25.79 | 25.82 | 25.79 | 25.80 | 0.00% | |
| 25.79 | 25.84 | 25.79 | 25.80 | -0.04% | |
| 25.81 | 25.81 | 25.78 | 25.81 | +0.27% | |
| 25.78 | 25.78 | 25.74 | 25.74 | -0.23% | |
| 25.76 | 25.81 | 25.76 | 25.80 | +0.19% | |
| 25.84 | 25.84 | 25.75 | 25.75 | -0.62% | |
| 25.88 | 25.91 | 25.88 | 25.91 | +0.12% | |
| 25.79 | 25.88 | 25.77 | 25.88 | +0.08% | |
| 25.87 | 25.91 | 25.85 | 25.86 | -0.15% | |
| 25.93 | 25.93 | 25.89 | 25.90 | -0.04% | |
| 25.91 | 25.94 | 25.90 | 25.91 | -0.04% | |
| 25.96 | 25.96 | 25.89 | 25.92 | +0.08% | |
| 25.93 | 25.93 | 25.87 | 25.90 | 0.00% | |
| 25.93 | 25.94 | 25.90 | 25.90 | +0.04% | |
| 25.93 | 25.93 | 25.88 | 25.89 | +0.04% | |
| 25.88 | 25.90 | 25.86 | 25.88 | +0.08% | |
| 25.83 | 25.86 | 25.82 | 25.86 | +0.08% | |
| 25.79 | 25.84 | 25.76 | 25.84 | +0.35% | |
| 25.76 | 25.77 | 25.74 | 25.75 | +0.08% | |
| 25.76 | 25.76 | 25.73 | 25.73 | -0.12% | |
| 25.70 | 25.76 | 25.68 | 25.76 | +0.23% | |
| 25.71 | 25.71 | 25.67 | 25.70 | +0.16% | |
| 25.65 | 25.66 | 25.62 | 25.66 | +0.04% | |
| 25.66 | 25.68 | 25.64 | 25.65 | — |