Singapore markets closed

Smead Value R1 (SVFDX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
80.14-0.12 (-0.15%)
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 202480.1480.1480.1480.1480.14-
24 Apr 202480.2680.2680.2680.2680.26-
23 Apr 202480.5980.5980.5980.5980.59-
22 Apr 202479.7179.7179.7179.7179.71-
19 Apr 202479.0479.0479.0479.0479.04-
18 Apr 202478.2978.2978.2978.2978.29-
17 Apr 202478.2478.2478.2478.2478.24-
16 Apr 202478.5778.5778.5778.5778.57-
15 Apr 202479.5779.5779.5779.5779.57-
12 Apr 202481.1281.1281.1281.1281.12-
11 Apr 202481.1281.1281.1281.1281.12-
10 Apr 202480.8280.8280.8280.8280.82-
09 Apr 202482.3682.3682.3682.3682.36-
08 Apr 202482.1582.1582.1582.1582.15-
05 Apr 202482.2082.2082.2082.2082.20-
04 Apr 202481.4081.4081.4081.4081.40-
03 Apr 202482.2582.2582.2582.2582.25-
02 Apr 202481.8181.8181.8181.8181.81-
01 Apr 202482.6682.6682.6682.6682.66-
28 Mar 202483.0383.0383.0383.0383.03-
27 Mar 202482.3582.3582.3582.3582.35-
26 Mar 202480.9180.9180.9180.9180.91-
25 Mar 202481.3381.3381.3381.3381.33-
22 Mar 202481.1781.1781.1781.1781.17-
21 Mar 202481.8181.8181.8181.8181.81-
20 Mar 202481.1781.1781.1781.1781.17-
19 Mar 202480.0780.0780.0780.0780.07-
18 Mar 202479.2379.2379.2379.2379.23-
15 Mar 202478.8678.8678.8678.8678.86-
14 Mar 202478.7678.7678.7678.7678.76-
13 Mar 202479.8579.8579.8579.8579.85-
12 Mar 202479.2579.2579.2579.2579.25-
11 Mar 202478.9678.9678.9678.9678.96-
08 Mar 202478.8778.8778.8778.8778.87-
07 Mar 202479.0379.0379.0379.0379.03-
06 Mar 202478.5078.5078.5078.5078.50-
05 Mar 202477.9077.9077.9077.9077.90-
04 Mar 202477.9577.9577.9577.9577.95-
01 Mar 202478.3178.3178.3178.3178.31-
29 Feb 202477.5677.5677.5677.5677.56-
28 Feb 202477.0477.0477.0477.0477.04-
27 Feb 202476.8576.8576.8576.8576.85-
26 Feb 202476.6976.6976.6976.6976.69-
23 Feb 202476.9776.9776.9776.9776.97-
22 Feb 202477.1177.1177.1177.1177.11-
21 Feb 202476.7976.7976.7976.7976.79-
20 Feb 202476.4476.4476.4476.4476.44-
16 Feb 202476.5876.5876.5876.5876.58-
15 Feb 202476.9176.9176.9176.9176.91-
14 Feb 202475.4075.4075.4075.4075.40-
13 Feb 202474.8174.8174.8174.8174.81-
12 Feb 202476.3876.3876.3876.3876.38-
09 Feb 202475.4575.4575.4575.4575.45-
08 Feb 202475.6275.6275.6275.6275.62-
07 Feb 202475.4775.4775.4775.4775.47-
06 Feb 202475.2875.2875.2875.2875.28-
05 Feb 202474.6874.6874.6874.6874.68-
02 Feb 202475.2175.2175.2175.2175.21-
01 Feb 202475.3975.3975.3975.3975.39-
31 Jan 202474.6174.6174.6174.6174.61-
30 Jan 202475.6875.6875.6875.6875.68-
29 Jan 202475.4275.4275.4275.4275.42-
26 Jan 202475.2875.2875.2875.2875.28-
25 Jan 202474.9274.9274.9274.9274.92-
24 Jan 202473.8273.8273.8273.8273.82-
23 Jan 202473.9773.9773.9773.9773.97-
22 Jan 202474.8474.8474.8474.8474.84-
19 Jan 202474.1174.1174.1174.1174.11-
18 Jan 202473.2773.2773.2773.2773.27-
17 Jan 202473.1473.1473.1473.1473.14-
16 Jan 202473.7373.7373.7373.7373.73-
12 Jan 202474.5674.5674.5674.5674.56-
11 Jan 202474.9474.9474.9474.9474.94-
10 Jan 202475.9975.9975.9975.9975.99-
09 Jan 202475.6875.6875.6875.6875.68-
08 Jan 202476.2476.2476.2476.2476.24-
05 Jan 202475.8175.8175.8175.8175.81-
04 Jan 202475.3975.3975.3975.3975.39-
03 Jan 202475.8375.8375.8375.8375.83-
02 Jan 202476.4576.4576.4576.4576.45-
29 Dec 202376.0676.0676.0676.0676.06-
28 Dec 202376.4776.4776.4776.4776.47-
27 Dec 202376.6076.6076.6076.6076.60-
26 Dec 202376.4676.4676.4676.4676.46-
22 Dec 202375.7375.7375.7375.7375.73-
21 Dec 202375.5275.5275.5275.5275.52-
20 Dec 202374.8374.8374.8374.8374.83-
19 Dec 202374.8374.8374.8374.8374.83-
18 Dec 202373.9573.9573.9573.9573.95-
15 Dec 202374.0474.0474.0474.0474.04-
14 Dec 202374.8174.8174.8174.8174.81-
14 Dec 20230.849 Dividend
13 Dec 202372.8672.8672.8672.8672.01-
12 Dec 202370.6970.6970.6970.6969.87-
11 Dec 202370.9670.9670.9670.9670.13-
08 Dec 202370.5670.5670.5670.5669.74-
07 Dec 202369.9669.9669.9669.9669.14-
06 Dec 202369.4369.4369.4369.4368.62-
05 Dec 202369.5569.5569.5569.5568.74-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...