Columbia Seligman Global Tech R (SGTRX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:05AM EDT
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 06, 2024 | - | - | - | - | - | - |
| May 03, 2024 | - | - | - | - | - | - |
| May 02, 2024 | 63.66 | 63.66 | 63.66 | 63.66 | 63.66 | - |
| May 01, 2024 | 62.96 | 62.96 | 62.96 | 62.96 | 62.96 | - |
| Apr 30, 2024 | 63.54 | 63.54 | 63.54 | 63.54 | 63.54 | - |
| Apr 29, 2024 | 64.85 | 64.85 | 64.85 | 64.85 | 64.85 | - |
| Apr 26, 2024 | 64.66 | 64.66 | 64.66 | 64.66 | 64.66 | - |
| Apr 25, 2024 | 63.07 | 63.07 | 63.07 | 63.07 | 63.07 | - |
| Apr 24, 2024 | 62.95 | 62.95 | 62.95 | 62.95 | 62.95 | - |
| Apr 23, 2024 | 62.62 | 62.62 | 62.62 | 62.62 | 62.62 | - |
| Apr 22, 2024 | 61.49 | 61.49 | 61.49 | 61.49 | 61.49 | - |
| Apr 19, 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | - |
| Apr 18, 2024 | 62.25 | 62.25 | 62.25 | 62.25 | 62.25 | - |
| Apr 17, 2024 | 62.84 | 62.84 | 62.84 | 62.84 | 62.84 | - |
| Apr 16, 2024 | 63.92 | 63.92 | 63.92 | 63.92 | 63.92 | - |
| Apr 15, 2024 | 63.86 | 63.86 | 63.86 | 63.86 | 63.86 | - |
| Apr 12, 2024 | 65.01 | 65.01 | 65.01 | 65.01 | 65.01 | - |
| Apr 11, 2024 | 66.51 | 66.51 | 66.51 | 66.51 | 66.51 | - |
| Apr 10, 2024 | 65.56 | 65.56 | 65.56 | 65.56 | 65.56 | - |
| Apr 09, 2024 | 66.55 | 66.55 | 66.55 | 66.55 | 66.55 | - |
| Apr 08, 2024 | 66.13 | 66.13 | 66.13 | 66.13 | 66.13 | - |
| Apr 05, 2024 | 66.08 | 66.08 | 66.08 | 66.08 | 66.08 | - |
| Apr 04, 2024 | 65.26 | 65.26 | 65.26 | 65.26 | 65.26 | - |
| Apr 03, 2024 | 66.38 | 66.38 | 66.38 | 66.38 | 66.38 | - |
| Apr 02, 2024 | 65.99 | 65.99 | 65.99 | 65.99 | 65.99 | - |
| Apr 01, 2024 | 66.57 | 66.57 | 66.57 | 66.57 | 66.57 | - |
| Mar 28, 2024 | 66.25 | 66.25 | 66.25 | 66.25 | 66.25 | - |
| Mar 27, 2024 | 66.17 | 66.17 | 66.17 | 66.17 | 66.17 | - |
| Mar 26, 2024 | 65.81 | 65.81 | 65.81 | 65.81 | 65.81 | - |
| Mar 25, 2024 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | - |
| Mar 22, 2024 | 66.11 | 66.11 | 66.11 | 66.11 | 66.11 | - |
| Mar 21, 2024 | 66.22 | 66.22 | 66.22 | 66.22 | 66.22 | - |
| Mar 20, 2024 | 65.39 | 65.39 | 65.39 | 65.39 | 65.39 | - |
| Mar 19, 2024 | 64.51 | 64.51 | 64.51 | 64.51 | 64.51 | - |
| Mar 18, 2024 | 64.28 | 64.28 | 64.28 | 64.28 | 64.28 | - |
| Mar 15, 2024 | 63.73 | 63.73 | 63.73 | 63.73 | 63.73 | - |
| Mar 14, 2024 | 64.31 | 64.31 | 64.31 | 64.31 | 64.31 | - |
| Mar 13, 2024 | 64.84 | 64.84 | 64.84 | 64.84 | 64.84 | - |
| Mar 12, 2024 | 65.48 | 65.48 | 65.48 | 65.48 | 65.48 | - |
| Mar 11, 2024 | 64.65 | 64.65 | 64.65 | 64.65 | 64.65 | - |
| Mar 08, 2024 | 64.98 | 64.98 | 64.98 | 64.98 | 64.98 | - |
| Mar 07, 2024 | 66.16 | 66.16 | 66.16 | 66.16 | 66.16 | - |
| Mar 06, 2024 | 64.90 | 64.90 | 64.90 | 64.90 | 64.90 | - |
| Mar 05, 2024 | 64.29 | 64.29 | 64.29 | 64.29 | 64.29 | - |
| Mar 04, 2024 | 65.36 | 65.36 | 65.36 | 65.36 | 65.36 | - |
| Mar 01, 2024 | 65.56 | 65.56 | 65.56 | 65.56 | 65.56 | - |
| Feb 29, 2024 | 63.75 | 63.75 | 63.75 | 63.75 | 63.75 | - |
| Feb 28, 2024 | 63.02 | 63.02 | 63.02 | 63.02 | 63.02 | - |
| Feb 27, 2024 | 63.41 | 63.41 | 63.41 | 63.41 | 63.41 | - |
| Feb 26, 2024 | 63.33 | 63.33 | 63.33 | 63.33 | 63.33 | - |
| Feb 23, 2024 | 63.28 | 63.28 | 63.28 | 63.28 | 63.28 | - |
| Feb 22, 2024 | 63.35 | 63.35 | 63.35 | 63.35 | 63.35 | - |
| Feb 21, 2024 | 61.59 | 61.59 | 61.59 | 61.59 | 61.59 | - |
| Feb 20, 2024 | 61.92 | 61.92 | 61.92 | 61.92 | 61.92 | - |
| Feb 16, 2024 | 62.77 | 62.77 | 62.77 | 62.77 | 62.77 | - |
| Feb 15, 2024 | 63.87 | 63.87 | 63.87 | 63.87 | 63.87 | - |
| Feb 14, 2024 | 63.90 | 63.90 | 63.90 | 63.90 | 63.90 | - |
| Feb 13, 2024 | 62.95 | 62.95 | 62.95 | 62.95 | 62.95 | - |
| Feb 12, 2024 | 64.54 | 64.54 | 64.54 | 64.54 | 64.54 | - |
| Feb 09, 2024 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | - |
| Feb 08, 2024 | 63.48 | 63.48 | 63.48 | 63.48 | 63.48 | - |
| Feb 07, 2024 | 63.01 | 63.01 | 63.01 | 63.01 | 63.01 | - |
| Feb 06, 2024 | 62.33 | 62.33 | 62.33 | 62.33 | 62.33 | - |
| Feb 05, 2024 | 62.57 | 62.57 | 62.57 | 62.57 | 62.57 | - |
| Feb 02, 2024 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | - |
| Feb 01, 2024 | 62.16 | 62.16 | 62.16 | 62.16 | 62.16 | - |
| Jan 31, 2024 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - |
| Jan 30, 2024 | 62.94 | 62.94 | 62.94 | 62.94 | 62.94 | - |
| Jan 29, 2024 | 63.38 | 63.38 | 63.38 | 63.38 | 63.38 | - |
| Jan 26, 2024 | 62.83 | 62.83 | 62.83 | 62.83 | 62.83 | - |
| Jan 25, 2024 | 63.51 | 63.51 | 63.51 | 63.51 | 63.51 | - |
| Jan 24, 2024 | 63.37 | 63.37 | 63.37 | 63.37 | 63.37 | - |
| Jan 23, 2024 | 63.12 | 63.12 | 63.12 | 63.12 | 63.12 | - |
| Jan 22, 2024 | 62.95 | 62.95 | 62.95 | 62.95 | 62.95 | - |
| Jan 19, 2024 | 62.36 | 62.36 | 62.36 | 62.36 | 62.36 | - |
| Jan 18, 2024 | 60.81 | 60.81 | 60.81 | 60.81 | 60.81 | - |
| Jan 17, 2024 | 59.66 | 59.66 | 59.66 | 59.66 | 59.66 | - |
| Jan 16, 2024 | 60.15 | 60.15 | 60.15 | 60.15 | 60.15 | - |
| Jan 12, 2024 | 60.17 | 60.17 | 60.17 | 60.17 | 60.17 | - |
| Jan 11, 2024 | 60.18 | 60.18 | 60.18 | 60.18 | 60.18 | - |
| Jan 10, 2024 | 60.03 | 60.03 | 60.03 | 60.03 | 60.03 | - |
| Jan 09, 2024 | 59.68 | 59.68 | 59.68 | 59.68 | 59.68 | - |
| Jan 08, 2024 | 59.83 | 59.83 | 59.83 | 59.83 | 59.83 | - |
| Jan 05, 2024 | 58.42 | 58.42 | 58.42 | 58.42 | 58.42 | - |
| Jan 04, 2024 | 58.41 | 58.41 | 58.41 | 58.41 | 58.41 | - |
| Jan 03, 2024 | 58.86 | 58.86 | 58.86 | 58.86 | 58.86 | - |
| Jan 02, 2024 | 59.73 | 59.73 | 59.73 | 59.73 | 59.73 | - |
| Dec 29, 2023 | 61.07 | 61.07 | 61.07 | 61.07 | 61.07 | - |
| Dec 28, 2023 | 61.52 | 61.52 | 61.52 | 61.52 | 61.52 | - |
| Dec 27, 2023 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | - |
| Dec 26, 2023 | 61.69 | 61.69 | 61.69 | 61.69 | 61.69 | - |
| Dec 22, 2023 | 61.24 | 61.24 | 61.24 | 61.24 | 61.24 | - |
| Dec 21, 2023 | 61.21 | 61.21 | 61.21 | 61.21 | 61.21 | - |
| Dec 20, 2023 | 60.15 | 60.15 | 60.15 | 60.15 | 60.15 | - |
| Dec 19, 2023 | 61.27 | 61.27 | 61.27 | 61.27 | 61.27 | - |
| Dec 18, 2023 | 60.83 | 60.83 | 60.83 | 60.83 | 60.83 | - |
| Dec 15, 2023 | 60.69 | 60.69 | 60.69 | 60.69 | 60.69 | - |
| Dec 14, 2023 | 60.45 | 60.45 | 60.45 | 60.45 | 60.45 | - |
| Dec 13, 2023 | 59.59 | 59.59 | 59.59 | 59.59 | 59.59 | - |
| Dec 12, 2023 | 58.73 | 58.73 | 58.73 | 58.73 | 58.73 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.