Australia markets closed

Smead Value C (SVFCX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
77.99+0.92 (+1.19%)
As of 08:05AM EDT. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 May 2024------
03 May 2024------
02 May 202477.0777.0777.0777.0777.07-
01 May 202476.6876.6876.6876.6876.68-
30 Apr 202477.1677.1677.1677.1677.16-
29 Apr 202479.3779.3779.3779.3779.37-
26 Apr 202478.9778.9778.9778.9778.97-
25 Apr 202478.7778.7778.7778.7778.77-
24 Apr 202478.8978.8978.8978.8978.89-
23 Apr 202479.2279.2279.2279.2279.22-
22 Apr 202478.3578.3578.3578.3578.35-
19 Apr 202477.6977.6977.6977.6977.69-
18 Apr 202476.9676.9676.9676.9676.96-
17 Apr 202476.9176.9176.9176.9176.91-
16 Apr 202477.2477.2477.2477.2477.24-
15 Apr 202478.2278.2278.2278.2278.22-
12 Apr 202479.7479.7479.7479.7479.74-
11 Apr 202479.7479.7479.7479.7479.74-
10 Apr 202479.4579.4579.4579.4579.45-
09 Apr 202480.9680.9680.9680.9680.96-
08 Apr 202480.7680.7680.7680.7680.76-
05 Apr 202480.8180.8180.8180.8180.81-
04 Apr 202480.0280.0280.0280.0280.02-
03 Apr 202480.8680.8680.8680.8680.86-
02 Apr 202480.4380.4380.4380.4380.43-
01 Apr 202481.2681.2681.2681.2681.26-
28 Mar 202481.6381.6381.6381.6381.63-
27 Mar 202480.9680.9680.9680.9680.96-
26 Mar 202479.5579.5579.5579.5579.55-
25 Mar 202479.9679.9679.9679.9679.96-
22 Mar 202479.8079.8079.8079.8079.80-
21 Mar 202480.4380.4380.4380.4380.43-
20 Mar 202479.8179.8179.8179.8179.81-
19 Mar 202478.7278.7278.7278.7278.72-
18 Mar 202477.9077.9077.9077.9077.90-
15 Mar 202477.5477.5477.5477.5477.54-
14 Mar 202477.4477.4477.4477.4477.44-
13 Mar 202478.5178.5178.5178.5178.51-
12 Mar 202477.9277.9277.9277.9277.92-
11 Mar 202477.6377.6377.6377.6377.63-
08 Mar 202477.5477.5477.5477.5477.54-
07 Mar 202477.7177.7177.7177.7177.71-
06 Mar 202477.1877.1877.1877.1877.18-
05 Mar 202476.5976.5976.5976.5976.59-
04 Mar 202476.6576.6576.6576.6576.65-
01 Mar 202477.0077.0077.0077.0077.00-
29 Feb 202476.2676.2676.2676.2676.26-
28 Feb 202475.7575.7575.7575.7575.75-
27 Feb 202475.5675.5675.5675.5675.56-
26 Feb 202475.4175.4175.4175.4175.41-
23 Feb 202475.6975.6975.6975.6975.69-
22 Feb 202475.8275.8275.8275.8275.82-
21 Feb 202475.5075.5075.5075.5075.50-
20 Feb 202475.1675.1675.1675.1675.16-
16 Feb 202475.3075.3075.3075.3075.30-
15 Feb 202475.6375.6375.6375.6375.63-
14 Feb 202474.1574.1574.1574.1574.15-
13 Feb 202473.5773.5773.5773.5773.57-
12 Feb 202475.1175.1175.1175.1175.11-
09 Feb 202474.1974.1974.1974.1974.19-
08 Feb 202474.3674.3674.3674.3674.36-
07 Feb 202474.2274.2274.2274.2274.22-
06 Feb 202474.0374.0374.0374.0374.03-
05 Feb 202473.4473.4473.4473.4473.44-
02 Feb 202473.9673.9673.9673.9673.96-
01 Feb 202474.1474.1474.1474.1474.14-
31 Jan 202473.3773.3773.3773.3773.37-
30 Jan 202474.4374.4374.4374.4374.43-
29 Jan 202474.1774.1774.1774.1774.17-
26 Jan 202474.0474.0474.0474.0474.04-
25 Jan 202473.6873.6873.6873.6873.68-
24 Jan 202472.6072.6072.6072.6072.60-
23 Jan 202472.7572.7572.7572.7572.75-
22 Jan 202473.6173.6173.6173.6173.61-
19 Jan 202472.8972.8972.8972.8972.89-
18 Jan 202472.0672.0672.0672.0672.06-
17 Jan 202471.9471.9471.9471.9471.94-
16 Jan 202472.5172.5172.5172.5172.51-
12 Jan 202473.3373.3373.3373.3373.33-
11 Jan 202473.4973.4973.4973.4973.49-
10 Jan 202473.7173.7173.7173.7173.71-
09 Jan 202473.4173.4173.4173.4173.41-
08 Jan 202473.9673.9673.9673.9673.96-
05 Jan 202473.5473.5473.5473.5473.54-
04 Jan 202473.1373.1373.1373.1373.13-
03 Jan 202473.5573.5573.5573.5573.55-
02 Jan 202474.1674.1674.1674.1674.16-
29 Dec 202373.7873.7873.7873.7873.78-
28 Dec 202374.1874.1874.1874.1874.18-
27 Dec 202374.3074.3074.3074.3074.30-
26 Dec 202374.1774.1774.1774.1774.17-
22 Dec 202373.4773.4773.4773.4773.47-
21 Dec 202373.2673.2673.2673.2673.26-
20 Dec 202372.5972.5972.5972.5972.59-
19 Dec 202373.6073.6073.6073.6073.60-
18 Dec 202372.7472.7472.7472.7472.74-
15 Dec 202372.8372.8372.8372.8372.83-
14 Dec 202373.5973.5973.5973.5973.59-
14 Dec 20230.655 Dividend
13 Dec 202371.4971.4971.4971.4970.83-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...