Canada markets closed

Smead Value Y (SVFYX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
80.92+0.95 (+1.19%)
At close: 08:00PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 2024------
May 02, 202479.9779.9779.9779.9779.97-
May 01, 202479.5679.5679.5679.5679.56-
Apr 30, 202480.0680.0680.0680.0680.06-
Apr 29, 202482.3582.3582.3582.3582.35-
Apr 26, 202481.9381.9381.9381.9381.93-
Apr 25, 202481.7281.7281.7281.7281.72-
Apr 24, 202481.8481.8481.8481.8481.84-
Apr 23, 202482.1882.1882.1882.1882.18-
Apr 22, 202481.2881.2881.2881.2881.28-
Apr 19, 202480.5980.5980.5980.5980.59-
Apr 18, 202479.8279.8279.8279.8279.82-
Apr 17, 202479.7779.7779.7779.7779.77-
Apr 16, 202480.1180.1180.1180.1180.11-
Apr 15, 202481.1281.1281.1281.1281.12-
Apr 12, 202482.6982.6982.6982.6982.69-
Apr 11, 202482.6982.6982.6982.6982.69-
Apr 10, 202482.3982.3982.3982.3982.39-
Apr 09, 202483.9583.9583.9583.9583.95-
Apr 08, 202483.7583.7583.7583.7583.75-
Apr 05, 202483.7983.7983.7983.7983.79-
Apr 04, 202482.9782.9782.9782.9782.97-
Apr 03, 202483.8383.8383.8383.8383.83-
Apr 02, 202483.3883.3883.3883.3883.38-
Apr 01, 202484.2584.2584.2584.2584.25-
Mar 28, 202484.6284.6284.6284.6284.62-
Mar 27, 202483.9283.9283.9283.9283.92-
Mar 26, 202482.4682.4682.4682.4682.46-
Mar 25, 202482.8882.8882.8882.8882.88-
Mar 22, 202482.7182.7182.7182.7182.71-
Mar 21, 202483.3783.3783.3783.3783.37-
Mar 20, 202482.7182.7182.7182.7182.71-
Mar 19, 202481.5981.5981.5981.5981.59-
Mar 18, 202480.7380.7380.7380.7380.73-
Mar 15, 202480.3580.3580.3580.3580.35-
Mar 14, 202480.2580.2580.2580.2580.25-
Mar 13, 202481.3581.3581.3581.3581.35-
Mar 12, 202480.7480.7480.7480.7480.74-
Mar 11, 202480.4480.4480.4480.4480.44-
Mar 08, 202480.3480.3480.3480.3480.34-
Mar 07, 202480.5080.5080.5080.5080.50-
Mar 06, 202479.9679.9679.9679.9679.96-
Mar 05, 202479.3579.3579.3579.3579.35-
Mar 04, 202479.4079.4079.4079.4079.40-
Mar 01, 202479.7679.7679.7679.7679.76-
Feb 29, 202478.9978.9978.9978.9978.99-
Feb 28, 202478.4678.4678.4678.4678.46-
Feb 27, 202478.2678.2678.2678.2678.26-
Feb 26, 202478.1078.1078.1078.1078.10-
Feb 23, 202478.3978.3978.3978.3978.39-
Feb 22, 202478.5378.5378.5378.5378.53-
Feb 21, 202478.1978.1978.1978.1978.19-
Feb 20, 202477.8377.8377.8377.8377.83-
Feb 16, 202477.9777.9777.9777.9777.97-
Feb 15, 202478.3178.3178.3178.3178.31-
Feb 14, 202476.7776.7776.7776.7776.77-
Feb 13, 202476.1776.1776.1776.1776.17-
Feb 12, 202477.7777.7777.7777.7777.77-
Feb 09, 202476.8176.8176.8176.8176.81-
Feb 08, 202476.9876.9876.9876.9876.98-
Feb 07, 202476.8376.8376.8376.8376.83-
Feb 06, 202476.6476.6476.6476.6476.64-
Feb 05, 202476.0276.0276.0276.0276.02-
Feb 02, 202476.5676.5676.5676.5676.56-
Feb 01, 202476.7376.7376.7376.7376.73-
Jan 31, 202475.9475.9475.9475.9475.94-
Jan 30, 202477.0377.0377.0377.0377.03-
Jan 29, 202476.7676.7676.7676.7676.76-
Jan 26, 202476.6276.6276.6276.6276.62-
Jan 25, 202476.2576.2576.2576.2576.25-
Jan 24, 202475.1375.1375.1375.1375.13-
Jan 23, 202475.2875.2875.2875.2875.28-
Jan 22, 202476.1676.1676.1676.1676.16-
Jan 19, 202475.4175.4175.4175.4175.41-
Jan 18, 202474.5574.5574.5574.5574.55-
Jan 17, 202474.4274.4274.4274.4274.42-
Jan 16, 202475.0275.0275.0275.0275.02-
Jan 12, 202475.8675.8675.8675.8675.86-
Jan 11, 202476.0276.0276.0276.0276.02-
Jan 10, 202476.2576.2576.2576.2576.25-
Jan 09, 202475.9475.9475.9475.9475.94-
Jan 08, 202476.5076.5076.5076.5076.50-
Jan 05, 202476.0676.0676.0676.0676.06-
Jan 04, 202475.6475.6475.6475.6475.64-
Jan 03, 202476.0776.0776.0776.0776.07-
Jan 02, 202476.6976.6976.6976.6976.69-
Dec 29, 202376.2976.2976.2976.2976.29-
Dec 28, 202376.7176.7176.7176.7176.71-
Dec 27, 202376.8376.8376.8376.8376.83-
Dec 26, 202376.6976.6976.6976.6976.69-
Dec 22, 202375.9675.9675.9675.9675.96-
Dec 21, 202375.7475.7475.7475.7475.74-
Dec 20, 202375.0575.0575.0575.0575.05-
Dec 19, 202376.0976.0976.0976.0976.09-
Dec 18, 202375.2075.2075.2075.2075.20-
Dec 15, 202375.2875.2875.2875.2875.28-
Dec 14, 202376.0676.0676.0676.0676.06-
Dec 14, 20231.312 Dividend
Dec 13, 202374.5174.5174.5174.5173.20-
Dec 12, 202372.2972.2972.2972.2971.02-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...