Columbia Seligman Global Tech R (SGTRX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 67.68 | 67.68 | 67.68 | 67.68 | 67.68 | - |
| 16 May 2024 | 67.92 | 67.92 | 67.92 | 67.92 | 67.92 | - |
| 15 May 2024 | 68.35 | 68.35 | 68.35 | 68.35 | 68.35 | - |
| 14 May 2024 | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | - |
| 13 May 2024 | 66.09 | 66.09 | 66.09 | 66.09 | 66.09 | - |
| 10 May 2024 | 65.92 | 65.92 | 65.92 | 65.92 | 65.92 | - |
| 09 May 2024 | 65.56 | 65.56 | 65.56 | 65.56 | 65.56 | - |
| 08 May 2024 | 65.55 | 65.55 | 65.55 | 65.55 | 65.55 | - |
| 07 May 2024 | 65.45 | 65.45 | 65.45 | 65.45 | 65.45 | - |
| 06 May 2024 | 65.61 | 65.61 | 65.61 | 65.61 | 65.61 | - |
| 03 May 2024 | 64.73 | 64.73 | 64.73 | 64.73 | 64.73 | - |
| 02 May 2024 | 63.66 | 63.66 | 63.66 | 63.66 | 63.66 | - |
| 01 May 2024 | 62.96 | 62.96 | 62.96 | 62.96 | 62.96 | - |
| 30 Apr 2024 | 63.54 | 63.54 | 63.54 | 63.54 | 63.54 | - |
| 29 Apr 2024 | 64.85 | 64.85 | 64.85 | 64.85 | 64.85 | - |
| 26 Apr 2024 | 64.66 | 64.66 | 64.66 | 64.66 | 64.66 | - |
| 25 Apr 2024 | 63.07 | 63.07 | 63.07 | 63.07 | 63.07 | - |
| 24 Apr 2024 | 62.95 | 62.95 | 62.95 | 62.95 | 62.95 | - |
| 23 Apr 2024 | 62.62 | 62.62 | 62.62 | 62.62 | 62.62 | - |
| 22 Apr 2024 | 61.49 | 61.49 | 61.49 | 61.49 | 61.49 | - |
| 19 Apr 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
| 18 Apr 2024 | 62.25 | 62.25 | 62.25 | 62.25 | 62.25 | - |
| 17 Apr 2024 | 62.84 | 62.84 | 62.84 | 62.84 | 62.84 | - |
| 16 Apr 2024 | 63.92 | 63.92 | 63.92 | 63.92 | 63.92 | - |
| 15 Apr 2024 | 63.86 | 63.86 | 63.86 | 63.86 | 63.86 | - |
| 12 Apr 2024 | 65.01 | 65.01 | 65.01 | 65.01 | 65.01 | - |
| 11 Apr 2024 | 66.51 | 66.51 | 66.51 | 66.51 | 66.51 | - |
| 10 Apr 2024 | 65.56 | 65.56 | 65.56 | 65.56 | 65.56 | - |
| 09 Apr 2024 | 66.55 | 66.55 | 66.55 | 66.55 | 66.55 | - |
| 08 Apr 2024 | 66.13 | 66.13 | 66.13 | 66.13 | 66.13 | - |
| 05 Apr 2024 | 66.08 | 66.08 | 66.08 | 66.08 | 66.08 | - |
| 04 Apr 2024 | 65.26 | 65.26 | 65.26 | 65.26 | 65.26 | - |
| 03 Apr 2024 | 66.38 | 66.38 | 66.38 | 66.38 | 66.38 | - |
| 02 Apr 2024 | 65.99 | 65.99 | 65.99 | 65.99 | 65.99 | - |
| 01 Apr 2024 | 66.57 | 66.57 | 66.57 | 66.57 | 66.57 | - |
| 28 Mar 2024 | 66.25 | 66.25 | 66.25 | 66.25 | 66.25 | - |
| 27 Mar 2024 | 66.17 | 66.17 | 66.17 | 66.17 | 66.17 | - |
| 26 Mar 2024 | 65.81 | 65.81 | 65.81 | 65.81 | 65.81 | - |
| 25 Mar 2024 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | - |
| 22 Mar 2024 | 66.11 | 66.11 | 66.11 | 66.11 | 66.11 | - |
| 21 Mar 2024 | 66.22 | 66.22 | 66.22 | 66.22 | 66.22 | - |
| 20 Mar 2024 | 65.39 | 65.39 | 65.39 | 65.39 | 65.39 | - |
| 19 Mar 2024 | 64.51 | 64.51 | 64.51 | 64.51 | 64.51 | - |
| 18 Mar 2024 | 64.28 | 64.28 | 64.28 | 64.28 | 64.28 | - |
| 15 Mar 2024 | 63.73 | 63.73 | 63.73 | 63.73 | 63.73 | - |
| 14 Mar 2024 | 64.31 | 64.31 | 64.31 | 64.31 | 64.31 | - |
| 13 Mar 2024 | 64.84 | 64.84 | 64.84 | 64.84 | 64.84 | - |
| 12 Mar 2024 | 65.48 | 65.48 | 65.48 | 65.48 | 65.48 | - |
| 11 Mar 2024 | 64.65 | 64.65 | 64.65 | 64.65 | 64.65 | - |
| 08 Mar 2024 | 64.98 | 64.98 | 64.98 | 64.98 | 64.98 | - |
| 07 Mar 2024 | 66.16 | 66.16 | 66.16 | 66.16 | 66.16 | - |
| 06 Mar 2024 | 64.90 | 64.90 | 64.90 | 64.90 | 64.90 | - |
| 05 Mar 2024 | 64.29 | 64.29 | 64.29 | 64.29 | 64.29 | - |
| 04 Mar 2024 | 65.36 | 65.36 | 65.36 | 65.36 | 65.36 | - |
| 01 Mar 2024 | 65.56 | 65.56 | 65.56 | 65.56 | 65.56 | - |
| 29 Feb 2024 | 63.75 | 63.75 | 63.75 | 63.75 | 63.75 | - |
| 28 Feb 2024 | 63.02 | 63.02 | 63.02 | 63.02 | 63.02 | - |
| 27 Feb 2024 | 63.41 | 63.41 | 63.41 | 63.41 | 63.41 | - |
| 26 Feb 2024 | 63.33 | 63.33 | 63.33 | 63.33 | 63.33 | - |
| 23 Feb 2024 | 63.28 | 63.28 | 63.28 | 63.28 | 63.28 | - |
| 22 Feb 2024 | 63.35 | 63.35 | 63.35 | 63.35 | 63.35 | - |
| 21 Feb 2024 | 61.59 | 61.59 | 61.59 | 61.59 | 61.59 | - |
| 20 Feb 2024 | 61.92 | 61.92 | 61.92 | 61.92 | 61.92 | - |
| 16 Feb 2024 | 62.77 | 62.77 | 62.77 | 62.77 | 62.77 | - |
| 15 Feb 2024 | 63.87 | 63.87 | 63.87 | 63.87 | 63.87 | - |
| 14 Feb 2024 | 63.90 | 63.90 | 63.90 | 63.90 | 63.90 | - |
| 13 Feb 2024 | 62.95 | 62.95 | 62.95 | 62.95 | 62.95 | - |
| 12 Feb 2024 | 64.54 | 64.54 | 64.54 | 64.54 | 64.54 | - |
| 09 Feb 2024 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | - |
| 08 Feb 2024 | 63.48 | 63.48 | 63.48 | 63.48 | 63.48 | - |
| 07 Feb 2024 | 63.01 | 63.01 | 63.01 | 63.01 | 63.01 | - |
| 06 Feb 2024 | 62.33 | 62.33 | 62.33 | 62.33 | 62.33 | - |
| 05 Feb 2024 | 62.57 | 62.57 | 62.57 | 62.57 | 62.57 | - |
| 02 Feb 2024 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | - |
| 01 Feb 2024 | 62.16 | 62.16 | 62.16 | 62.16 | 62.16 | - |
| 31 Jan 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
| 30 Jan 2024 | 62.94 | 62.94 | 62.94 | 62.94 | 62.94 | - |
| 29 Jan 2024 | 63.38 | 63.38 | 63.38 | 63.38 | 63.38 | - |
| 26 Jan 2024 | 62.83 | 62.83 | 62.83 | 62.83 | 62.83 | - |
| 25 Jan 2024 | 63.51 | 63.51 | 63.51 | 63.51 | 63.51 | - |
| 24 Jan 2024 | 63.37 | 63.37 | 63.37 | 63.37 | 63.37 | - |
| 23 Jan 2024 | 63.12 | 63.12 | 63.12 | 63.12 | 63.12 | - |
| 22 Jan 2024 | 62.95 | 62.95 | 62.95 | 62.95 | 62.95 | - |
| 19 Jan 2024 | 62.36 | 62.36 | 62.36 | 62.36 | 62.36 | - |
| 18 Jan 2024 | 60.81 | 60.81 | 60.81 | 60.81 | 60.81 | - |
| 17 Jan 2024 | 59.66 | 59.66 | 59.66 | 59.66 | 59.66 | - |
| 16 Jan 2024 | 60.15 | 60.15 | 60.15 | 60.15 | 60.15 | - |
| 12 Jan 2024 | 60.17 | 60.17 | 60.17 | 60.17 | 60.17 | - |
| 11 Jan 2024 | 60.18 | 60.18 | 60.18 | 60.18 | 60.18 | - |
| 10 Jan 2024 | 60.03 | 60.03 | 60.03 | 60.03 | 60.03 | - |
| 09 Jan 2024 | 59.68 | 59.68 | 59.68 | 59.68 | 59.68 | - |
| 08 Jan 2024 | 59.83 | 59.83 | 59.83 | 59.83 | 59.83 | - |
| 05 Jan 2024 | 58.42 | 58.42 | 58.42 | 58.42 | 58.42 | - |
| 04 Jan 2024 | 58.41 | 58.41 | 58.41 | 58.41 | 58.41 | - |
| 03 Jan 2024 | 58.86 | 58.86 | 58.86 | 58.86 | 58.86 | - |
| 02 Jan 2024 | 59.73 | 59.73 | 59.73 | 59.73 | 59.73 | - |
| 29 Dec 2023 | 61.07 | 61.07 | 61.07 | 61.07 | 61.07 | - |
| 28 Dec 2023 | 61.52 | 61.52 | 61.52 | 61.52 | 61.52 | - |
| 27 Dec 2023 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | - |
| 26 Dec 2023 | 61.69 | 61.69 | 61.69 | 61.69 | 61.69 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.