ClearBridge Mid Cap I (SMBYX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
06 July 2023 - 06 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 July 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - |
| 03 July 2024 | 38.94 | 38.94 | 38.94 | 38.94 | 38.94 | - |
| 02 July 2024 | 38.82 | 38.82 | 38.82 | 38.82 | 38.82 | - |
| 01 July 2024 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | - |
| 28 June 2024 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | - |
| 27 June 2024 | 39.17 | 39.17 | 39.17 | 39.17 | 39.17 | - |
| 26 June 2024 | 39.05 | 39.05 | 39.05 | 39.05 | 39.05 | - |
| 25 June 2024 | 39.37 | 39.37 | 39.37 | 39.37 | 39.37 | - |
| 24 June 2024 | 39.56 | 39.56 | 39.56 | 39.56 | 39.56 | - |
| 21 June 2024 | 39.32 | 39.32 | 39.32 | 39.32 | 39.32 | - |
| 20 June 2024 | 39.17 | 39.17 | 39.17 | 39.17 | 39.17 | - |
| 18 June 2024 | 39.25 | 39.25 | 39.25 | 39.25 | 39.25 | - |
| 17 June 2024 | 39.07 | 39.07 | 39.07 | 39.07 | 39.07 | - |
| 14 June 2024 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | - |
| 13 June 2024 | 39.42 | 39.42 | 39.42 | 39.42 | 39.42 | - |
| 13 June 2024 | 0 Dividend | |||||
| 13 June 2024 | 0.003 Capital gain | |||||
| 12 June 2024 | 39.76 | 39.76 | 39.76 | 39.76 | 39.76 | - |
| 11 June 2024 | 39.24 | 39.24 | 39.24 | 39.24 | 39.24 | - |
| 10 June 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - |
| 07 June 2024 | 39.42 | 39.42 | 39.42 | 39.42 | 39.42 | - |
| 06 June 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - |
| 05 June 2024 | 39.74 | 39.74 | 39.74 | 39.74 | 39.74 | - |
| 04 June 2024 | 39.39 | 39.39 | 39.39 | 39.39 | 39.39 | - |
| 03 June 2024 | 39.83 | 39.83 | 39.83 | 39.83 | 39.83 | - |
| 31 May 2024 | 40.08 | 40.08 | 40.08 | 40.08 | 40.08 | - |
| 30 May 2024 | 39.88 | 39.88 | 39.88 | 39.88 | 39.88 | - |
| 29 May 2024 | 39.63 | 39.63 | 39.63 | 39.63 | 39.63 | - |
| 28 May 2024 | 40.15 | 40.15 | 40.15 | 40.15 | 40.15 | - |
| 24 May 2024 | 40.44 | 40.44 | 40.44 | 40.44 | 40.44 | - |
| 23 May 2024 | 40.08 | 40.08 | 40.08 | 40.08 | 40.08 | - |
| 22 May 2024 | 40.67 | 40.67 | 40.67 | 40.67 | 40.67 | - |
| 21 May 2024 | 40.93 | 40.93 | 40.93 | 40.93 | 40.93 | - |
| 20 May 2024 | 41.12 | 41.12 | 41.12 | 41.12 | 41.12 | - |
| 17 May 2024 | 41.04 | 41.04 | 41.04 | 41.04 | 41.04 | - |
| 16 May 2024 | 40.98 | 40.98 | 40.98 | 40.98 | 40.98 | - |
| 15 May 2024 | 41.12 | 41.12 | 41.12 | 41.12 | 41.12 | - |
| 14 May 2024 | 40.74 | 40.74 | 40.74 | 40.74 | 40.74 | - |
| 13 May 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - |
| 10 May 2024 | 40.64 | 40.64 | 40.64 | 40.64 | 40.64 | - |
| 09 May 2024 | 40.68 | 40.68 | 40.68 | 40.68 | 40.68 | - |
| 08 May 2024 | 40.15 | 40.15 | 40.15 | 40.15 | 40.15 | - |
| 07 May 2024 | 40.23 | 40.23 | 40.23 | 40.23 | 40.23 | - |
| 06 May 2024 | 40.36 | 40.36 | 40.36 | 40.36 | 40.36 | - |
| 03 May 2024 | 39.86 | 39.86 | 39.86 | 39.86 | 39.86 | - |
| 02 May 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - |
| 01 May 2024 | 39.39 | 39.39 | 39.39 | 39.39 | 39.39 | - |
| 30 Apr 2024 | 39.27 | 39.27 | 39.27 | 39.27 | 39.27 | - |
| 29 Apr 2024 | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | - |
| 26 Apr 2024 | 39.68 | 39.68 | 39.68 | 39.68 | 39.68 | - |
| 25 Apr 2024 | 39.47 | 39.47 | 39.47 | 39.47 | 39.47 | - |
| 24 Apr 2024 | 39.57 | 39.57 | 39.57 | 39.57 | 39.57 | - |
| 23 Apr 2024 | 39.58 | 39.58 | 39.58 | 39.58 | 39.58 | - |
| 22 Apr 2024 | 39.03 | 39.03 | 39.03 | 39.03 | 39.03 | - |
| 19 Apr 2024 | 38.63 | 38.63 | 38.63 | 38.63 | 38.63 | - |
| 18 Apr 2024 | 38.57 | 38.57 | 38.57 | 38.57 | 38.57 | - |
| 17 Apr 2024 | 38.62 | 38.62 | 38.62 | 38.62 | 38.62 | - |
| 16 Apr 2024 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | - |
| 15 Apr 2024 | 39.11 | 39.11 | 39.11 | 39.11 | 39.11 | - |
| 12 Apr 2024 | 40.32 | 40.32 | 40.32 | 40.32 | 40.32 | - |
| 11 Apr 2024 | 40.32 | 40.32 | 40.32 | 40.32 | 40.32 | - |
| 10 Apr 2024 | 40.29 | 40.29 | 40.29 | 40.29 | 40.29 | - |
| 09 Apr 2024 | 41.08 | 41.08 | 41.08 | 41.08 | 41.08 | - |
| 08 Apr 2024 | 40.91 | 40.91 | 40.91 | 40.91 | 40.91 | - |
| 05 Apr 2024 | 40.76 | 40.76 | 40.76 | 40.76 | 40.76 | - |
| 04 Apr 2024 | 40.39 | 40.39 | 40.39 | 40.39 | 40.39 | - |
| 03 Apr 2024 | 40.89 | 40.89 | 40.89 | 40.89 | 40.89 | - |
| 02 Apr 2024 | 40.79 | 40.79 | 40.79 | 40.79 | 40.79 | - |
| 01 Apr 2024 | 41.15 | 41.15 | 41.15 | 41.15 | 41.15 | - |
| 28 Mar 2024 | 41.54 | 41.54 | 41.54 | 41.54 | 41.54 | - |
| 27 Mar 2024 | 41.41 | 41.41 | 41.41 | 41.41 | 41.41 | - |
| 26 Mar 2024 | 40.82 | 40.82 | 40.82 | 40.82 | 40.82 | - |
| 25 Mar 2024 | 40.89 | 40.89 | 40.89 | 40.89 | 40.89 | - |
| 22 Mar 2024 | 41.03 | 41.03 | 41.03 | 41.03 | 41.03 | - |
| 21 Mar 2024 | 41.32 | 41.32 | 41.32 | 41.32 | 41.32 | - |
| 20 Mar 2024 | 41.08 | 41.08 | 41.08 | 41.08 | 41.08 | - |
| 19 Mar 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - |
| 18 Mar 2024 | 40.41 | 40.41 | 40.41 | 40.41 | 40.41 | - |
| 15 Mar 2024 | 40.43 | 40.43 | 40.43 | 40.43 | 40.43 | - |
| 14 Mar 2024 | 40.31 | 40.31 | 40.31 | 40.31 | 40.31 | - |
| 13 Mar 2024 | 40.65 | 40.65 | 40.65 | 40.65 | 40.65 | - |
| 12 Mar 2024 | 40.72 | 40.72 | 40.72 | 40.72 | 40.72 | - |
| 11 Mar 2024 | 40.61 | 40.61 | 40.61 | 40.61 | 40.61 | - |
| 08 Mar 2024 | 40.73 | 40.73 | 40.73 | 40.73 | 40.73 | - |
| 07 Mar 2024 | 41.02 | 41.02 | 41.02 | 41.02 | 41.02 | - |
| 06 Mar 2024 | 40.63 | 40.63 | 40.63 | 40.63 | 40.63 | - |
| 05 Mar 2024 | 40.37 | 40.37 | 40.37 | 40.37 | 40.37 | - |
| 04 Mar 2024 | 40.74 | 40.74 | 40.74 | 40.74 | 40.74 | - |
| 01 Mar 2024 | 40.61 | 40.61 | 40.61 | 40.61 | 40.61 | - |
| 29 Feb 2024 | 40.33 | 40.33 | 40.33 | 40.33 | 40.33 | - |
| 28 Feb 2024 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | - |
| 27 Feb 2024 | 40.14 | 40.14 | 40.14 | 40.14 | 40.14 | - |
| 26 Feb 2024 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | - |
| 23 Feb 2024 | 40.03 | 40.03 | 40.03 | 40.03 | 40.03 | - |
| 22 Feb 2024 | 39.91 | 39.91 | 39.91 | 39.91 | 39.91 | - |
| 21 Feb 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - |
| 20 Feb 2024 | 39.36 | 39.36 | 39.36 | 39.36 | 39.36 | - |
| 16 Feb 2024 | 39.57 | 39.57 | 39.57 | 39.57 | 39.57 | - |
| 15 Feb 2024 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | - |
| 14 Feb 2024 | 39.17 | 39.17 | 39.17 | 39.17 | 39.17 | - |
| *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.