Columbia Seligman Premium Technology Growth Fund (STK)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

26.87

+0.12

(+0.45%)

At close: 04:00PM EDT

Time Period:

Sept 28, 2022 - Sept 28, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 27, 2023	26.84	27.14	26.70	26.87	26.87	53,700
Sept 26, 2023	27.20	27.26	26.75	26.75	26.75	32,700
Sept 25, 2023	27.20	27.54	27.10	27.23	27.23	33,900
Sept 22, 2023	27.38	27.75	27.27	27.29	27.29	37,600
Sept 21, 2023	27.55	27.71	27.34	27.39	27.39	29,200
Sept 20, 2023	27.77	28.11	27.77	27.81	27.81	40,100
Sept 19, 2023	27.86	28.00	27.52	27.73	27.73	45,900
Sept 18, 2023	28.13	28.28	27.91	27.91	27.91	41,600
Sept 15, 2023	28.65	28.86	28.21	28.22	28.22	46,900
Sept 14, 2023	28.86	29.47	28.50	28.51	28.51	49,700
Sept 13, 2023	28.77	29.06	28.71	28.72	28.72	32,100
Sept 12, 2023	29.27	29.41	28.86	28.86	28.86	29,400
Sept 11, 2023	29.89	29.89	29.41	29.41	29.41	30,900
Sept 08, 2023	29.53	29.85	29.53	29.57	29.57	22,700
Sept 07, 2023	29.74	29.74	29.55	29.66	29.66	25,600
Sept 06, 2023	30.50	30.65	29.99	30.00	30.00	52,500
Sept 05, 2023	30.15	30.69	30.15	30.55	30.55	29,900
Sept 01, 2023	30.45	30.56	30.33	30.39	30.39	16,500
Aug 31, 2023	30.26	30.49	30.24	30.31	30.31	34,300
Aug 30, 2023	30.20	30.31	30.05	30.22	30.22	21,600
Aug 29, 2023	29.56	30.22	29.36	30.14	30.14	39,700
Aug 28, 2023	29.39	29.59	29.25	29.56	29.56	22,700
Aug 25, 2023	29.24	29.41	28.83	29.25	29.25	11,700
Aug 24, 2023	30.00	30.00	29.23	29.26	29.26	27,700
Aug 23, 2023	29.44	29.78	29.24	29.74	29.74	35,700
Aug 22, 2023	29.31	29.56	29.13	29.24	29.24	77,900
Aug 21, 2023	28.63	29.04	28.57	28.98	28.98	34,900
Aug 18, 2023	28.35	28.72	28.20	28.46	28.46	56,400
Aug 17, 2023	28.89	29.10	28.41	28.42	28.42	46,400
Aug 16, 2023	29.21	29.43	28.77	28.81	28.81	34,700
Aug 15, 2023	29.69	29.69	29.28	29.38	29.38	23,100
Aug 14, 2023	29.16	29.74	29.13	29.74	29.74	85,300
Aug 11, 2023	29.72	29.72	29.08	29.29	29.29	55,300
Aug 11, 2023	0.463 Dividend
Aug 10, 2023	30.38	30.54	30.00	30.04	29.58	21,900
Aug 09, 2023	30.37	30.51	30.09	30.15	29.69	26,600
Aug 08, 2023	30.27	30.50	29.91	30.43	29.96	28,500
Aug 07, 2023	29.99	30.49	29.99	30.33	29.86	28,400
Aug 04, 2023	29.99	30.76	29.80	29.85	29.39	38,900
Aug 03, 2023	29.85	29.97	29.75	29.88	29.42	29,600
Aug 02, 2023	30.90	30.90	30.08	30.08	29.62	35,400
Aug 01, 2023	31.07	31.14	30.90	31.00	30.52	36,600
Jul 31, 2023	30.85	31.14	30.85	31.04	30.56	27,800
Jul 28, 2023	30.70	30.98	30.65	30.78	30.31	25,000
Jul 27, 2023	30.74	30.84	30.29	30.42	29.95	25,400
Jul 26, 2023	30.28	30.51	30.15	30.31	29.84	24,900
Jul 25, 2023	30.22	30.55	30.22	30.29	29.82	43,800
Jul 24, 2023	30.02	30.37	30.02	30.21	29.74	24,700
Jul 21, 2023	30.29	30.40	30.03	30.06	29.60	23,900
Jul 20, 2023	30.62	30.62	29.95	30.07	29.61	57,000
Jul 19, 2023	31.01	31.15	30.74	30.83	30.35	34,100
Jul 18, 2023	30.76	31.01	30.74	30.98	30.50	24,000
Jul 17, 2023	30.44	30.91	30.44	30.79	30.32	17,900
Jul 14, 2023	30.66	31.33	30.49	30.56	30.09	40,400
Jul 13, 2023	30.28	30.83	30.28	30.68	30.21	48,000
Jul 12, 2023	30.15	30.42	30.05	30.24	29.77	35,300
Jul 11, 2023	30.01	30.02	29.70	29.90	29.44	45,500
Jul 10, 2023	29.92	30.42	29.72	29.80	29.34	57,300
Jul 07, 2023	30.11	30.41	29.86	29.87	29.41	35,800
Jul 06, 2023	30.30	30.40	29.98	30.16	29.70	31,300
Jul 05, 2023	30.70	31.24	30.67	30.70	30.23	28,900
Jul 03, 2023	30.74	31.60	30.74	30.90	30.42	40,600
Jun 30, 2023	30.31	30.81	30.30	30.66	30.19	33,600
Jun 29, 2023	30.32	30.43	30.00	30.27	29.80	32,800
Jun 28, 2023	29.95	30.50	29.95	30.29	29.82	21,200
Jun 27, 2023	29.63	30.14	29.63	30.06	29.60	38,000
Jun 26, 2023	29.40	29.94	29.38	29.45	29.00	25,000
Jun 23, 2023	29.80	29.90	29.41	29.41	28.96	48,600
Jun 22, 2023	29.84	30.15	29.68	30.03	29.57	44,100
Jun 21, 2023	30.19	30.48	30.01	30.01	29.55	28,700
Jun 20, 2023	30.61	30.86	30.36	30.55	30.08	45,900
Jun 16, 2023	31.45	31.45	30.76	30.76	30.29	66,100
Jun 15, 2023	31.14	31.47	30.89	31.35	30.87	95,100
Jun 14, 2023	31.00	31.46	30.71	31.30	30.82	75,200
Jun 13, 2023	31.00	31.15	30.90	31.15	30.67	102,800
Jun 12, 2023	30.20	30.96	30.20	30.88	30.40	56,300
Jun 09, 2023	30.28	30.40	30.07	30.20	29.73	35,500
Jun 08, 2023	29.64	30.28	29.64	30.28	29.81	71,900
Jun 07, 2023	29.79	29.99	29.62	29.74	29.28	66,500
Jun 06, 2023	29.49	29.75	29.37	29.73	29.27	46,300
Jun 05, 2023	29.59	29.80	29.16	29.56	29.10	43,100
Jun 02, 2023	29.55	29.90	29.29	29.72	29.26	34,500
Jun 01, 2023	28.94	29.42	28.78	29.27	28.82	55,700
May 31, 2023	29.14	29.23	28.77	28.94	28.49	32,300
May 30, 2023	29.42	29.64	29.20	29.23	28.78	48,500
May 26, 2023	28.20	29.25	28.20	29.21	28.76	70,100
May 25, 2023	27.42	28.10	27.42	28.03	27.60	71,900
May 24, 2023	27.68	27.68	27.05	27.18	26.76	90,700
May 23, 2023	27.79	28.09	27.70	27.87	27.44	84,800
May 22, 2023	27.72	27.87	27.69	27.81	27.38	37,900
May 19, 2023	27.92	27.92	27.67	27.72	27.29	32,000
May 18, 2023	27.21	27.86	27.21	27.84	27.41	39,200
May 17, 2023	26.69	27.31	26.69	27.30	26.88	26,200
May 16, 2023	26.61	26.91	26.60	26.69	26.28	18,400
May 15, 2023	26.25	26.72	26.18	26.72	26.31	36,100
May 12, 2023	26.38	26.45	26.12	26.23	25.83	29,900
May 12, 2023	0.919 Dividend
May 11, 2023	26.77	26.90	26.63	26.85	25.53	30,500
May 10, 2023	26.83	26.98	26.70	26.95	25.63	30,500
May 09, 2023	26.31	26.73	26.31	26.63	25.32	43,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,435.98-120.22(-0.61%)

S&P 5004,274.51+0.98(+0.02%)

DOW33,550.27-68.63(-0.20%)

CAD/USD0.7404+0.0006(+0.08%)

CRUDE OIL94.30+0.62(+0.66%)

Bitcoin CAD35,708.77+282.56(+0.80%)

Columbia Seligman Premium Technology Growth Fund (STK)

S&P/TSX
19,435.98
-120.22(-0.61%)

S&P 500
4,274.51
+0.98(+0.02%)

DOW
33,550.27
-68.63(-0.20%)

CAD/USD
0.7404
+0.0006(+0.08%)

CRUDE OIL
94.30
+0.62(+0.66%)

Bitcoin CAD
35,708.77
+282.56(+0.80%)