Singapore markets closed

Smead Value A (SVFAX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
80.79-0.11 (-0.14%)
As of 08:05AM EDT. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 2024------
25 Apr 202480.7980.7980.7980.7980.79-
24 Apr 202480.9080.9080.9080.9080.90-
23 Apr 202481.2481.2481.2481.2481.24-
22 Apr 202480.3580.3580.3580.3580.35-
19 Apr 202479.6779.6779.6779.6779.67-
18 Apr 202478.9178.9178.9178.9178.91-
17 Apr 202478.8678.8678.8678.8678.86-
16 Apr 202479.2079.2079.2079.2079.20-
15 Apr 202480.2080.2080.2080.2080.20-
12 Apr 202481.7681.7681.7681.7681.76-
11 Apr 202481.7681.7681.7681.7681.76-
10 Apr 202481.4681.4681.4681.4681.46-
09 Apr 202483.0083.0083.0083.0083.00-
08 Apr 202482.8082.8082.8082.8082.80-
05 Apr 202482.8582.8582.8582.8582.85-
04 Apr 202482.0482.0482.0482.0482.04-
03 Apr 202482.8982.8982.8982.8982.89-
02 Apr 202482.4582.4582.4582.4582.45-
01 Apr 202483.3083.3083.3083.3083.30-
28 Mar 202483.6883.6883.6883.6883.68-
27 Mar 202482.9982.9982.9982.9982.99-
26 Mar 202481.5481.5481.5481.5481.54-
25 Mar 202481.9681.9681.9681.9681.96-
22 Mar 202481.7981.7981.7981.7981.79-
21 Mar 202482.4482.4482.4482.4482.44-
20 Mar 202481.8081.8081.8081.8081.80-
19 Mar 202480.6880.6880.6880.6880.68-
18 Mar 202479.8479.8479.8479.8479.84-
15 Mar 202479.4679.4679.4679.4679.46-
14 Mar 202479.3679.3679.3679.3679.36-
13 Mar 202480.4680.4680.4680.4680.46-
12 Mar 202479.8579.8579.8579.8579.85-
11 Mar 202479.5679.5679.5679.5679.56-
08 Mar 202479.4679.4679.4679.4679.46-
07 Mar 202479.6379.6379.6379.6379.63-
06 Mar 202479.0979.0979.0979.0979.09-
05 Mar 202478.4978.4978.4978.4978.49-
04 Mar 202478.5478.5478.5478.5478.54-
01 Mar 202478.9078.9078.9078.9078.90-
29 Feb 202478.1478.1478.1478.1478.14-
28 Feb 202477.6177.6177.6177.6177.61-
27 Feb 202477.4277.4277.4277.4277.42-
26 Feb 202477.2677.2677.2677.2677.26-
23 Feb 202477.5477.5477.5477.5477.54-
22 Feb 202477.6877.6877.6877.6877.68-
21 Feb 202477.3577.3577.3577.3577.35-
20 Feb 202477.0077.0077.0077.0077.00-
16 Feb 202477.1477.1477.1477.1477.14-
15 Feb 202477.4877.4877.4877.4877.48-
14 Feb 202475.9575.9575.9575.9575.95-
13 Feb 202475.3675.3675.3675.3675.36-
12 Feb 202476.9476.9476.9476.9476.94-
09 Feb 202476.0076.0076.0076.0076.00-
08 Feb 202476.1776.1776.1776.1776.17-
07 Feb 202476.0276.0276.0276.0276.02-
06 Feb 202475.8375.8375.8375.8375.83-
05 Feb 202475.2275.2275.2275.2275.22-
02 Feb 202475.7575.7575.7575.7575.75-
01 Feb 202475.9375.9375.9375.9375.93-
31 Jan 202475.1475.1475.1475.1475.14-
30 Jan 202476.2376.2376.2376.2376.23-
29 Jan 202475.9675.9675.9675.9675.96-
26 Jan 202475.8275.8275.8275.8275.82-
25 Jan 202475.4575.4575.4575.4575.45-
24 Jan 202474.3574.3574.3574.3574.35-
23 Jan 202474.5074.5074.5074.5074.50-
22 Jan 202475.3775.3775.3775.3775.37-
19 Jan 202474.6374.6374.6374.6374.63-
18 Jan 202473.7873.7873.7873.7873.78-
17 Jan 202473.6673.6673.6673.6673.66-
16 Jan 202474.2574.2574.2574.2574.25-
12 Jan 202475.0875.0875.0875.0875.08-
11 Jan 202475.2575.2575.2575.2575.25-
10 Jan 202475.4675.4675.4675.4675.46-
09 Jan 202475.1675.1675.1675.1675.16-
08 Jan 202475.7275.7275.7275.7275.72-
05 Jan 202475.2875.2875.2875.2875.28-
04 Jan 202474.8774.8774.8774.8774.87-
03 Jan 202475.3075.3075.3075.3075.30-
02 Jan 202475.9175.9175.9175.9175.91-
29 Dec 202375.5275.5275.5275.5275.52-
28 Dec 202375.9375.9375.9375.9375.93-
27 Dec 202376.0676.0676.0676.0676.06-
26 Dec 202375.9275.9275.9275.9275.92-
22 Dec 202375.2075.2075.2075.2075.20-
21 Dec 202374.9874.9874.9874.9874.98-
20 Dec 202374.3074.3074.3074.3074.30-
19 Dec 202375.3375.3375.3375.3375.33-
18 Dec 202374.4574.4574.4574.4574.45-
15 Dec 202374.5374.5374.5374.5374.53-
14 Dec 202375.3175.3175.3175.3175.31-
14 Dec 20231.064 Dividend
13 Dec 202373.5473.5473.5473.5472.48-
12 Dec 202371.3571.3571.3571.3570.32-
11 Dec 202371.6371.6371.6371.6370.59-
08 Dec 202371.2271.2271.2271.2270.19-
07 Dec 202370.6270.6270.6270.6269.60-
06 Dec 202370.0770.0770.0770.0769.06-
05 Dec 202370.2070.2070.2070.2069.18-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...