Singapore markets closed

Smead Value R2 (SVFKX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
80.97-2.32 (-2.79%)
At close: 08:00PM EDT
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 202480.9780.9780.9780.9780.97-
29 Apr 202483.2983.2983.2983.2983.29-
26 Apr 202482.8782.8782.8782.8782.87-
25 Apr 202482.6782.6782.6782.6782.67-
24 Apr 202482.7882.7882.7882.7882.78-
23 Apr 202483.1383.1383.1383.1383.13-
22 Apr 202482.2282.2282.2282.2282.22-
19 Apr 202481.5381.5381.5381.5381.53-
18 Apr 202480.7580.7580.7580.7580.75-
17 Apr 202480.7080.7080.7080.7080.70-
16 Apr 202481.0481.0481.0481.0481.04-
15 Apr 202482.0782.0782.0782.0782.07-
12 Apr 202483.6683.6683.6683.6683.66-
11 Apr 202483.6683.6683.6683.6683.66-
10 Apr 202483.3683.3683.3683.3683.36-
09 Apr 202484.9484.9484.9484.9484.94-
08 Apr 202484.7384.7384.7384.7384.73-
05 Apr 202484.7884.7884.7884.7884.78-
04 Apr 202483.9683.9683.9683.9683.96-
03 Apr 202484.8384.8384.8384.8384.83-
02 Apr 202484.3884.3884.3884.3884.38-
01 Apr 202485.2585.2585.2585.2585.25-
28 Mar 202485.6485.6485.6485.6485.64-
27 Mar 202484.9384.9384.9384.9384.93-
26 Mar 202483.4583.4583.4583.4583.45-
25 Mar 202483.8883.8883.8883.8883.88-
22 Mar 202483.7183.7183.7183.7183.71-
21 Mar 202484.3884.3884.3884.3884.38-
20 Mar 202483.7283.7283.7283.7283.72-
19 Mar 202482.5882.5882.5882.5882.58-
18 Mar 202481.7181.7181.7181.7181.71-
15 Mar 202481.3381.3381.3381.3381.33-
14 Mar 202481.2381.2381.2381.2381.23-
13 Mar 202482.3582.3582.3582.3582.35-
12 Mar 202481.7381.7381.7381.7381.73-
11 Mar 202481.4381.4381.4381.4381.43-
08 Mar 202481.3381.3381.3381.3381.33-
07 Mar 202481.5081.5081.5081.5081.50-
06 Mar 202480.9580.9580.9580.9580.95-
05 Mar 202480.3380.3380.3380.3380.33-
04 Mar 202480.3980.3980.3980.3980.39-
01 Mar 202480.7580.7580.7580.7580.75-
29 Feb 202479.9879.9879.9879.9879.98-
28 Feb 202479.4479.4479.4479.4479.44-
27 Feb 202479.2479.2479.2479.2479.24-
26 Feb 202479.0879.0879.0879.0879.08-
23 Feb 202479.3779.3779.3779.3779.37-
22 Feb 202479.5279.5279.5279.5279.52-
21 Feb 202479.1879.1879.1879.1879.18-
20 Feb 202478.8278.8278.8278.8278.82-
16 Feb 202478.9678.9678.9678.9678.96-
15 Feb 202479.3179.3179.3179.3179.31-
14 Feb 202477.7577.7577.7577.7577.75-
13 Feb 202477.1477.1477.1477.1477.14-
12 Feb 202478.7678.7678.7678.7678.76-
09 Feb 202477.8077.8077.8077.8077.80-
08 Feb 202477.9777.9777.9777.9777.97-
07 Feb 202477.8277.8277.8277.8277.82-
06 Feb 202477.6277.6277.6277.6277.62-
05 Feb 202477.0077.0077.0077.0077.00-
02 Feb 202477.5577.5577.5577.5577.55-
01 Feb 202477.7377.7377.7377.7377.73-
31 Jan 202476.9276.9276.9276.9276.92-
30 Jan 202478.0378.0378.0378.0378.03-
29 Jan 202477.7677.7677.7677.7677.76-
26 Jan 202477.6277.6277.6277.6277.62-
25 Jan 202477.2577.2577.2577.2577.25-
24 Jan 202476.1176.1176.1176.1176.11-
23 Jan 202476.2776.2776.2776.2776.27-
22 Jan 202477.1677.1677.1677.1677.16-
19 Jan 202476.4176.4176.4176.4176.41-
18 Jan 202475.5475.5475.5475.5475.54-
17 Jan 202475.4175.4175.4175.4175.41-
16 Jan 202476.0176.0176.0176.0176.01-
12 Jan 202476.8776.8776.8776.8776.87-
11 Jan 202477.0477.0477.0477.0477.04-
10 Jan 202477.2677.2677.2677.2677.26-
09 Jan 202476.9576.9576.9576.9576.95-
08 Jan 202477.5277.5277.5277.5277.52-
05 Jan 202477.0877.0877.0877.0877.08-
04 Jan 202476.6576.6576.6576.6576.65-
03 Jan 202477.0977.0977.0977.0977.09-
02 Jan 202477.7277.7277.7277.7277.72-
29 Dec 202377.3377.3377.3377.3377.33-
28 Dec 202377.7577.7577.7577.7577.75-
27 Dec 202377.8777.8777.8777.8777.87-
26 Dec 202377.7377.7377.7377.7377.73-
22 Dec 202376.9976.9976.9976.9976.99-
21 Dec 202376.7876.7876.7876.7876.78-
20 Dec 202376.0876.0876.0876.0876.08-
19 Dec 202377.1377.1377.1377.1377.13-
18 Dec 202376.2376.2376.2376.2376.23-
15 Dec 202376.3276.3276.3276.3276.32-
14 Dec 202377.1177.1177.1177.1177.11-
14 Dec 20231.146 Dividend
13 Dec 202375.3675.3675.3675.3674.21-
12 Dec 202373.1273.1273.1273.1272.01-
11 Dec 202373.4073.4073.4073.4072.28-
08 Dec 202372.9872.9872.9872.9871.87-
07 Dec 202372.3672.3672.3672.3671.26-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...