Singapore markets close in 4 hours 35 minutes

Smead Value Y (SVFYX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
82.18+0.90 (+1.11%)
At close: 08:00PM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 202482.1882.1882.1882.1882.18-
22 Apr 202481.2881.2881.2881.2881.28-
19 Apr 202480.5980.5980.5980.5980.59-
18 Apr 202479.8279.8279.8279.8279.82-
17 Apr 202479.7779.7779.7779.7779.77-
16 Apr 202480.1180.1180.1180.1180.11-
15 Apr 202481.1281.1281.1281.1281.12-
12 Apr 202482.6982.6982.6982.6982.69-
11 Apr 202482.6982.6982.6982.6982.69-
10 Apr 202482.3982.3982.3982.3982.39-
09 Apr 202483.9583.9583.9583.9583.95-
08 Apr 202483.7583.7583.7583.7583.75-
05 Apr 202483.7983.7983.7983.7983.79-
04 Apr 202482.9782.9782.9782.9782.97-
03 Apr 202483.8383.8383.8383.8383.83-
02 Apr 202483.3883.3883.3883.3883.38-
01 Apr 202484.2584.2584.2584.2584.25-
28 Mar 202484.6284.6284.6284.6284.62-
27 Mar 202483.9283.9283.9283.9283.92-
26 Mar 202482.4682.4682.4682.4682.46-
25 Mar 202482.8882.8882.8882.8882.88-
22 Mar 202482.7182.7182.7182.7182.71-
21 Mar 202483.3783.3783.3783.3783.37-
20 Mar 202482.7182.7182.7182.7182.71-
19 Mar 202481.5981.5981.5981.5981.59-
18 Mar 202480.7380.7380.7380.7380.73-
15 Mar 202480.3580.3580.3580.3580.35-
14 Mar 202480.2580.2580.2580.2580.25-
13 Mar 202481.3581.3581.3581.3581.35-
12 Mar 202480.7480.7480.7480.7480.74-
11 Mar 202480.4480.4480.4480.4480.44-
08 Mar 202480.3480.3480.3480.3480.34-
07 Mar 202480.5080.5080.5080.5080.50-
06 Mar 202479.9679.9679.9679.9679.96-
05 Mar 202479.3579.3579.3579.3579.35-
04 Mar 202479.4079.4079.4079.4079.40-
01 Mar 202479.7679.7679.7679.7679.76-
29 Feb 202478.9978.9978.9978.9978.99-
28 Feb 202478.4678.4678.4678.4678.46-
27 Feb 202478.2678.2678.2678.2678.26-
26 Feb 202478.1078.1078.1078.1078.10-
23 Feb 202478.3978.3978.3978.3978.39-
22 Feb 202478.5378.5378.5378.5378.53-
21 Feb 202478.1978.1978.1978.1978.19-
20 Feb 202477.8377.8377.8377.8377.83-
16 Feb 202477.9777.9777.9777.9777.97-
15 Feb 202478.3178.3178.3178.3178.31-
14 Feb 202476.7776.7776.7776.7776.77-
13 Feb 202476.1776.1776.1776.1776.17-
12 Feb 202477.7777.7777.7777.7777.77-
09 Feb 202476.8176.8176.8176.8176.81-
08 Feb 202476.9876.9876.9876.9876.98-
07 Feb 202476.8376.8376.8376.8376.83-
06 Feb 202476.6476.6476.6476.6476.64-
05 Feb 202476.0276.0276.0276.0276.02-
02 Feb 202476.5676.5676.5676.5676.56-
01 Feb 202476.7376.7376.7376.7376.73-
31 Jan 202475.9475.9475.9475.9475.94-
30 Jan 202477.0377.0377.0377.0377.03-
29 Jan 202476.7676.7676.7676.7676.76-
26 Jan 202476.6276.6276.6276.6276.62-
25 Jan 202476.2576.2576.2576.2576.25-
24 Jan 202475.1375.1375.1375.1375.13-
23 Jan 202475.2875.2875.2875.2875.28-
22 Jan 202476.1676.1676.1676.1676.16-
19 Jan 202475.4175.4175.4175.4175.41-
18 Jan 202474.5574.5574.5574.5574.55-
17 Jan 202474.4274.4274.4274.4274.42-
16 Jan 202475.0275.0275.0275.0275.02-
12 Jan 202475.8675.8675.8675.8675.86-
11 Jan 202476.0276.0276.0276.0276.02-
10 Jan 202476.2576.2576.2576.2576.25-
09 Jan 202475.9475.9475.9475.9475.94-
08 Jan 202476.5076.5076.5076.5076.50-
05 Jan 202476.0676.0676.0676.0676.06-
04 Jan 202475.6475.6475.6475.6475.64-
03 Jan 202476.0776.0776.0776.0776.07-
02 Jan 202476.6976.6976.6976.6976.69-
29 Dec 202376.2976.2976.2976.2976.29-
28 Dec 202376.7176.7176.7176.7176.71-
27 Dec 202376.8376.8376.8376.8376.83-
26 Dec 202376.6976.6976.6976.6976.69-
22 Dec 202375.9675.9675.9675.9675.96-
21 Dec 202375.7475.7475.7475.7475.74-
20 Dec 202375.0575.0575.0575.0575.05-
19 Dec 202376.0976.0976.0976.0976.09-
18 Dec 202375.2075.2075.2075.2075.20-
15 Dec 202375.2875.2875.2875.2875.28-
14 Dec 202376.0676.0676.0676.0676.06-
14 Dec 20231.312 Dividend
13 Dec 202374.5174.5174.5174.5173.20-
12 Dec 202372.2972.2972.2972.2971.02-
11 Dec 202372.5772.5772.5772.5771.29-
08 Dec 202372.1572.1572.1572.1570.88-
07 Dec 202371.5471.5471.5471.5470.28-
06 Dec 202370.9970.9970.9970.9969.74-
05 Dec 202371.1171.1171.1171.1169.86-
04 Dec 202371.6671.6671.6671.6670.40-
01 Dec 202371.6171.6171.6171.6170.35-
30 Nov 202370.3470.3470.3470.3469.10-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...