Columbia Seligman Global Tech A (SHGTX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 67.51 | 67.51 | 67.51 | 67.51 | 67.51 | - |
| 23 Apr 2024 | 67.16 | 67.16 | 67.16 | 67.16 | 67.16 | - |
| 22 Apr 2024 | 65.95 | 65.95 | 65.95 | 65.95 | 65.95 | - |
| 19 Apr 2024 | 65.42 | 65.42 | 65.42 | 65.42 | 65.42 | - |
| 18 Apr 2024 | 66.76 | 66.76 | 66.76 | 66.76 | 66.76 | - |
| 17 Apr 2024 | 67.39 | 67.39 | 67.39 | 67.39 | 67.39 | - |
| 16 Apr 2024 | 68.54 | 68.54 | 68.54 | 68.54 | 68.54 | - |
| 15 Apr 2024 | 68.48 | 68.48 | 68.48 | 68.48 | 68.48 | - |
| 12 Apr 2024 | 69.71 | 69.71 | 69.71 | 69.71 | 69.71 | - |
| 11 Apr 2024 | 71.32 | 71.32 | 71.32 | 71.32 | 71.32 | - |
| 10 Apr 2024 | 70.30 | 70.30 | 70.30 | 70.30 | 70.30 | - |
| 09 Apr 2024 | 71.36 | 71.36 | 71.36 | 71.36 | 71.36 | - |
| 08 Apr 2024 | 70.91 | 70.91 | 70.91 | 70.91 | 70.91 | - |
| 05 Apr 2024 | 70.86 | 70.86 | 70.86 | 70.86 | 70.86 | - |
| 04 Apr 2024 | 69.98 | 69.98 | 69.98 | 69.98 | 69.98 | - |
| 03 Apr 2024 | 71.18 | 71.18 | 71.18 | 71.18 | 71.18 | - |
| 02 Apr 2024 | 70.76 | 70.76 | 70.76 | 70.76 | 70.76 | - |
| 01 Apr 2024 | 71.38 | 71.38 | 71.38 | 71.38 | 71.38 | - |
| 28 Mar 2024 | 71.04 | 71.04 | 71.04 | 71.04 | 71.04 | - |
| 27 Mar 2024 | 70.95 | 70.95 | 70.95 | 70.95 | 70.95 | - |
| 26 Mar 2024 | 70.56 | 70.56 | 70.56 | 70.56 | 70.56 | - |
| 25 Mar 2024 | 70.55 | 70.55 | 70.55 | 70.55 | 70.55 | - |
| 22 Mar 2024 | 70.88 | 70.88 | 70.88 | 70.88 | 70.88 | - |
| 21 Mar 2024 | 71.01 | 71.01 | 71.01 | 71.01 | 71.01 | - |
| 20 Mar 2024 | 70.11 | 70.11 | 70.11 | 70.11 | 70.11 | - |
| 19 Mar 2024 | 69.17 | 69.17 | 69.17 | 69.17 | 69.17 | - |
| 18 Mar 2024 | 68.92 | 68.92 | 68.92 | 68.92 | 68.92 | - |
| 15 Mar 2024 | 68.33 | 68.33 | 68.33 | 68.33 | 68.33 | - |
| 14 Mar 2024 | 68.95 | 68.95 | 68.95 | 68.95 | 68.95 | - |
| 13 Mar 2024 | 69.52 | 69.52 | 69.52 | 69.52 | 69.52 | - |
| 12 Mar 2024 | 70.21 | 70.21 | 70.21 | 70.21 | 70.21 | - |
| 11 Mar 2024 | 69.31 | 69.31 | 69.31 | 69.31 | 69.31 | - |
| 08 Mar 2024 | 69.67 | 69.67 | 69.67 | 69.67 | 69.67 | - |
| 07 Mar 2024 | 70.93 | 70.93 | 70.93 | 70.93 | 70.93 | - |
| 06 Mar 2024 | 69.58 | 69.58 | 69.58 | 69.58 | 69.58 | - |
| 05 Mar 2024 | 68.92 | 68.92 | 68.92 | 68.92 | 68.92 | - |
| 04 Mar 2024 | 70.08 | 70.08 | 70.08 | 70.08 | 70.08 | - |
| 01 Mar 2024 | 70.29 | 70.29 | 70.29 | 70.29 | 70.29 | - |
| 29 Feb 2024 | 68.35 | 68.35 | 68.35 | 68.35 | 68.35 | - |
| 28 Feb 2024 | 67.56 | 67.56 | 67.56 | 67.56 | 67.56 | - |
| 27 Feb 2024 | 67.97 | 67.97 | 67.97 | 67.97 | 67.97 | - |
| 26 Feb 2024 | 67.89 | 67.89 | 67.89 | 67.89 | 67.89 | - |
| 23 Feb 2024 | 67.83 | 67.83 | 67.83 | 67.83 | 67.83 | - |
| 22 Feb 2024 | 67.91 | 67.91 | 67.91 | 67.91 | 67.91 | - |
| 21 Feb 2024 | 66.03 | 66.03 | 66.03 | 66.03 | 66.03 | - |
| 20 Feb 2024 | 66.37 | 66.37 | 66.37 | 66.37 | 66.37 | - |
| 16 Feb 2024 | 67.29 | 67.29 | 67.29 | 67.29 | 67.29 | - |
| 15 Feb 2024 | 68.46 | 68.46 | 68.46 | 68.46 | 68.46 | - |
| 14 Feb 2024 | 68.49 | 68.49 | 68.49 | 68.49 | 68.49 | - |
| 13 Feb 2024 | 67.48 | 67.48 | 67.48 | 67.48 | 67.48 | - |
| 12 Feb 2024 | 69.19 | 69.19 | 69.19 | 69.19 | 69.19 | - |
| 09 Feb 2024 | 69.25 | 69.25 | 69.25 | 69.25 | 69.25 | - |
| 08 Feb 2024 | 68.04 | 68.04 | 68.04 | 68.04 | 68.04 | - |
| 07 Feb 2024 | 67.54 | 67.54 | 67.54 | 67.54 | 67.54 | - |
| 06 Feb 2024 | 66.82 | 66.82 | 66.82 | 66.82 | 66.82 | - |
| 05 Feb 2024 | 67.06 | 67.06 | 67.06 | 67.06 | 67.06 | - |
| 02 Feb 2024 | 66.88 | 66.88 | 66.88 | 66.88 | 66.88 | - |
| 01 Feb 2024 | 66.63 | 66.63 | 66.63 | 66.63 | 66.63 | - |
| 31 Jan 2024 | 65.92 | 65.92 | 65.92 | 65.92 | 65.92 | - |
| 30 Jan 2024 | 67.46 | 67.46 | 67.46 | 67.46 | 67.46 | - |
| 29 Jan 2024 | 67.93 | 67.93 | 67.93 | 67.93 | 67.93 | - |
| 26 Jan 2024 | 67.34 | 67.34 | 67.34 | 67.34 | 67.34 | - |
| 25 Jan 2024 | 68.06 | 68.06 | 68.06 | 68.06 | 68.06 | - |
| 24 Jan 2024 | 67.92 | 67.92 | 67.92 | 67.92 | 67.92 | - |
| 23 Jan 2024 | 67.65 | 67.65 | 67.65 | 67.65 | 67.65 | - |
| 22 Jan 2024 | 67.46 | 67.46 | 67.46 | 67.46 | 67.46 | - |
| 19 Jan 2024 | 66.83 | 66.83 | 66.83 | 66.83 | 66.83 | - |
| 18 Jan 2024 | 65.17 | 65.17 | 65.17 | 65.17 | 65.17 | - |
| 17 Jan 2024 | 63.93 | 63.93 | 63.93 | 63.93 | 63.93 | - |
| 16 Jan 2024 | 64.46 | 64.46 | 64.46 | 64.46 | 64.46 | - |
| 12 Jan 2024 | 64.49 | 64.49 | 64.49 | 64.49 | 64.49 | - |
| 11 Jan 2024 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | - |
| 10 Jan 2024 | 64.33 | 64.33 | 64.33 | 64.33 | 64.33 | - |
| 09 Jan 2024 | 63.96 | 63.96 | 63.96 | 63.96 | 63.96 | - |
| 08 Jan 2024 | 64.12 | 64.12 | 64.12 | 64.12 | 64.12 | - |
| 05 Jan 2024 | 62.60 | 62.60 | 62.60 | 62.60 | 62.60 | - |
| 04 Jan 2024 | 62.59 | 62.59 | 62.59 | 62.59 | 62.59 | - |
| 03 Jan 2024 | 63.08 | 63.08 | 63.08 | 63.08 | 63.08 | - |
| 02 Jan 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
| 29 Dec 2023 | 65.45 | 65.45 | 65.45 | 65.45 | 65.45 | - |
| 28 Dec 2023 | 65.92 | 65.92 | 65.92 | 65.92 | 65.92 | - |
| 27 Dec 2023 | 66.01 | 66.01 | 66.01 | 66.01 | 66.01 | - |
| 26 Dec 2023 | 66.11 | 66.11 | 66.11 | 66.11 | 66.11 | - |
| 22 Dec 2023 | 65.62 | 65.62 | 65.62 | 65.62 | 65.62 | - |
| 21 Dec 2023 | 65.59 | 65.59 | 65.59 | 65.59 | 65.59 | - |
| 20 Dec 2023 | 64.45 | 64.45 | 64.45 | 64.45 | 64.45 | - |
| 19 Dec 2023 | 65.65 | 65.65 | 65.65 | 65.65 | 65.65 | - |
| 18 Dec 2023 | 65.18 | 65.18 | 65.18 | 65.18 | 65.18 | - |
| 15 Dec 2023 | 65.03 | 65.03 | 65.03 | 65.03 | 65.03 | - |
| 14 Dec 2023 | 64.77 | 64.77 | 64.77 | 64.77 | 64.77 | - |
| 13 Dec 2023 | 63.84 | 63.84 | 63.84 | 63.84 | 63.84 | - |
| 12 Dec 2023 | 62.93 | 62.93 | 62.93 | 62.93 | 62.93 | - |
| 11 Dec 2023 | 62.71 | 62.71 | 62.71 | 62.71 | 62.71 | - |
| 11 Dec 2023 | 0 Dividend | |||||
| 11 Dec 2023 | 4.071 Capital gain | |||||
| 08 Dec 2023 | 65.85 | 65.85 | 65.85 | 65.85 | 61.78 | - |
| 07 Dec 2023 | 65.45 | 65.45 | 65.45 | 65.45 | 61.40 | - |
| 06 Dec 2023 | 64.51 | 64.51 | 64.51 | 64.51 | 60.52 | - |
| 05 Dec 2023 | 64.95 | 64.95 | 64.95 | 64.95 | 60.93 | - |
| 04 Dec 2023 | 65.39 | 65.39 | 65.39 | 65.39 | 61.35 | - |
| *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.