Smead Value Investor (SMVLX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 81.59 | 81.59 | 81.59 | 81.59 | 81.59 | - |
| Apr 24, 2024 | 81.71 | 81.71 | 81.71 | 81.71 | 81.71 | - |
| Apr 23, 2024 | 82.05 | 82.05 | 82.05 | 82.05 | 82.05 | - |
| Apr 22, 2024 | 81.15 | 81.15 | 81.15 | 81.15 | 81.15 | - |
| Apr 19, 2024 | 80.47 | 80.47 | 80.47 | 80.47 | 80.47 | - |
| Apr 18, 2024 | 79.70 | 79.70 | 79.70 | 79.70 | 79.70 | - |
| Apr 17, 2024 | 79.65 | 79.65 | 79.65 | 79.65 | 79.65 | - |
| Apr 16, 2024 | 79.99 | 79.99 | 79.99 | 79.99 | 79.99 | - |
| Apr 15, 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - |
| Apr 12, 2024 | 82.57 | 82.57 | 82.57 | 82.57 | 82.57 | - |
| Apr 11, 2024 | 82.57 | 82.57 | 82.57 | 82.57 | 82.57 | - |
| Apr 10, 2024 | 82.27 | 82.27 | 82.27 | 82.27 | 82.27 | - |
| Apr 09, 2024 | 83.83 | 83.83 | 83.83 | 83.83 | 83.83 | - |
| Apr 08, 2024 | 83.63 | 83.63 | 83.63 | 83.63 | 83.63 | - |
| Apr 05, 2024 | 83.67 | 83.67 | 83.67 | 83.67 | 83.67 | - |
| Apr 04, 2024 | 82.86 | 82.86 | 82.86 | 82.86 | 82.86 | - |
| Apr 03, 2024 | 83.72 | 83.72 | 83.72 | 83.72 | 83.72 | - |
| Apr 02, 2024 | 83.27 | 83.27 | 83.27 | 83.27 | 83.27 | - |
| Apr 01, 2024 | 84.13 | 84.13 | 84.13 | 84.13 | 84.13 | - |
| Mar 28, 2024 | 84.51 | 84.51 | 84.51 | 84.51 | 84.51 | - |
| Mar 27, 2024 | 83.81 | 83.81 | 83.81 | 83.81 | 83.81 | - |
| Mar 26, 2024 | 82.35 | 82.35 | 82.35 | 82.35 | 82.35 | - |
| Mar 25, 2024 | 82.78 | 82.78 | 82.78 | 82.78 | 82.78 | - |
| Mar 22, 2024 | 82.61 | 82.61 | 82.61 | 82.61 | 82.61 | - |
| Mar 21, 2024 | 83.26 | 83.26 | 83.26 | 83.26 | 83.26 | - |
| Mar 20, 2024 | 82.61 | 82.61 | 82.61 | 82.61 | 82.61 | - |
| Mar 19, 2024 | 81.49 | 81.49 | 81.49 | 81.49 | 81.49 | - |
| Mar 18, 2024 | 80.64 | 80.64 | 80.64 | 80.64 | 80.64 | - |
| Mar 15, 2024 | 80.26 | 80.26 | 80.26 | 80.26 | 80.26 | - |
| Mar 14, 2024 | 80.15 | 80.15 | 80.15 | 80.15 | 80.15 | - |
| Mar 13, 2024 | 81.26 | 81.26 | 81.26 | 81.26 | 81.26 | - |
| Mar 12, 2024 | 80.65 | 80.65 | 80.65 | 80.65 | 80.65 | - |
| Mar 11, 2024 | 80.35 | 80.35 | 80.35 | 80.35 | 80.35 | - |
| Mar 08, 2024 | 80.26 | 80.26 | 80.26 | 80.26 | 80.26 | - |
| Mar 07, 2024 | 80.42 | 80.42 | 80.42 | 80.42 | 80.42 | - |
| Mar 06, 2024 | 79.88 | 79.88 | 79.88 | 79.88 | 79.88 | - |
| Mar 05, 2024 | 79.27 | 79.27 | 79.27 | 79.27 | 79.27 | - |
| Mar 04, 2024 | 79.32 | 79.32 | 79.32 | 79.32 | 79.32 | - |
| Mar 01, 2024 | 79.68 | 79.68 | 79.68 | 79.68 | 79.68 | - |
| Feb 29, 2024 | 78.92 | 78.92 | 78.92 | 78.92 | 78.92 | - |
| Feb 28, 2024 | 78.39 | 78.39 | 78.39 | 78.39 | 78.39 | - |
| Feb 27, 2024 | 78.19 | 78.19 | 78.19 | 78.19 | 78.19 | - |
| Feb 26, 2024 | 78.03 | 78.03 | 78.03 | 78.03 | 78.03 | - |
| Feb 23, 2024 | 78.32 | 78.32 | 78.32 | 78.32 | 78.32 | - |
| Feb 22, 2024 | 78.46 | 78.46 | 78.46 | 78.46 | 78.46 | - |
| Feb 21, 2024 | 78.13 | 78.13 | 78.13 | 78.13 | 78.13 | - |
| Feb 20, 2024 | 77.77 | 77.77 | 77.77 | 77.77 | 77.77 | - |
| Feb 16, 2024 | 77.91 | 77.91 | 77.91 | 77.91 | 77.91 | - |
| Feb 15, 2024 | 78.25 | 78.25 | 78.25 | 78.25 | 78.25 | - |
| Feb 14, 2024 | 76.71 | 76.71 | 76.71 | 76.71 | 76.71 | - |
| Feb 13, 2024 | 76.11 | 76.11 | 76.11 | 76.11 | 76.11 | - |
| Feb 12, 2024 | 77.71 | 77.71 | 77.71 | 77.71 | 77.71 | - |
| Feb 09, 2024 | 76.76 | 76.76 | 76.76 | 76.76 | 76.76 | - |
| Feb 08, 2024 | 76.93 | 76.93 | 76.93 | 76.93 | 76.93 | - |
| Feb 07, 2024 | 76.78 | 76.78 | 76.78 | 76.78 | 76.78 | - |
| Feb 06, 2024 | 76.59 | 76.59 | 76.59 | 76.59 | 76.59 | - |
| Feb 05, 2024 | 75.97 | 75.97 | 75.97 | 75.97 | 75.97 | - |
| Feb 02, 2024 | 76.51 | 76.51 | 76.51 | 76.51 | 76.51 | - |
| Feb 01, 2024 | 76.69 | 76.69 | 76.69 | 76.69 | 76.69 | - |
| Jan 31, 2024 | 75.89 | 75.89 | 75.89 | 75.89 | 75.89 | - |
| Jan 30, 2024 | 76.99 | 76.99 | 76.99 | 76.99 | 76.99 | - |
| Jan 29, 2024 | 76.72 | 76.72 | 76.72 | 76.72 | 76.72 | - |
| Jan 26, 2024 | 76.58 | 76.58 | 76.58 | 76.58 | 76.58 | - |
| Jan 25, 2024 | 76.21 | 76.21 | 76.21 | 76.21 | 76.21 | - |
| Jan 24, 2024 | 75.09 | 75.09 | 75.09 | 75.09 | 75.09 | - |
| Jan 23, 2024 | 75.24 | 75.24 | 75.24 | 75.24 | 75.24 | - |
| Jan 22, 2024 | 76.12 | 76.12 | 76.12 | 76.12 | 76.12 | - |
| Jan 19, 2024 | 75.38 | 75.38 | 75.38 | 75.38 | 75.38 | - |
| Jan 18, 2024 | 74.52 | 74.52 | 74.52 | 74.52 | 74.52 | - |
| Jan 17, 2024 | 74.39 | 74.39 | 74.39 | 74.39 | 74.39 | - |
| Jan 16, 2024 | 74.99 | 74.99 | 74.99 | 74.99 | 74.99 | - |
| Jan 12, 2024 | 75.83 | 75.83 | 75.83 | 75.83 | 75.83 | - |
| Jan 11, 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
| Jan 10, 2024 | 76.22 | 76.22 | 76.22 | 76.22 | 76.22 | - |
| Jan 09, 2024 | 75.91 | 75.91 | 75.91 | 75.91 | 75.91 | - |
| Jan 08, 2024 | 76.47 | 76.47 | 76.47 | 76.47 | 76.47 | - |
| Jan 05, 2024 | 76.03 | 76.03 | 76.03 | 76.03 | 76.03 | - |
| Jan 04, 2024 | 75.62 | 75.62 | 75.62 | 75.62 | 75.62 | - |
| Jan 03, 2024 | 76.05 | 76.05 | 76.05 | 76.05 | 76.05 | - |
| Jan 02, 2024 | 76.67 | 76.67 | 76.67 | 76.67 | 76.67 | - |
| Dec 29, 2023 | 76.28 | 76.28 | 76.28 | 76.28 | 76.28 | - |
| Dec 28, 2023 | 76.69 | 76.69 | 76.69 | 76.69 | 76.69 | - |
| Dec 27, 2023 | 76.82 | 76.82 | 76.82 | 76.82 | 76.82 | - |
| Dec 26, 2023 | 76.68 | 76.68 | 76.68 | 76.68 | 76.68 | - |
| Dec 22, 2023 | 75.95 | 75.95 | 75.95 | 75.95 | 75.95 | - |
| Dec 21, 2023 | 75.73 | 75.73 | 75.73 | 75.73 | 75.73 | - |
| Dec 20, 2023 | 75.04 | 75.04 | 75.04 | 75.04 | 75.04 | - |
| Dec 19, 2023 | 76.08 | 76.08 | 76.08 | 76.08 | 76.08 | - |
| Dec 18, 2023 | 75.19 | 75.19 | 75.19 | 75.19 | 75.19 | - |
| Dec 15, 2023 | 75.28 | 75.28 | 75.28 | 75.28 | 75.28 | - |
| Dec 14, 2023 | 76.06 | 76.06 | 76.06 | 76.06 | 76.06 | - |
| Dec 14, 2023 | 1.022 Dividend | |||||
| Dec 13, 2023 | 74.22 | 74.22 | 74.22 | 74.22 | 73.20 | - |
| Dec 12, 2023 | 72.02 | 72.02 | 72.02 | 72.02 | 71.03 | - |
| Dec 11, 2023 | 72.30 | 72.30 | 72.30 | 72.30 | 71.30 | - |
| Dec 08, 2023 | 71.88 | 71.88 | 71.88 | 71.88 | 70.89 | - |
| Dec 07, 2023 | 71.27 | 71.27 | 71.27 | 71.27 | 70.29 | - |
| Dec 06, 2023 | 70.73 | 70.73 | 70.73 | 70.73 | 69.76 | - |
| Dec 05, 2023 | 70.85 | 70.85 | 70.85 | 70.85 | 69.87 | - |
| Dec 04, 2023 | 71.40 | 71.40 | 71.40 | 71.40 | 70.42 | - |
| *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.