Fidelity SAI Total Bond Fund (FSMTX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.08
+0.03 (0.33%)
Apr 1, 2025, 5:00 PM EST

FSMTX Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxOct 31, 2018Apr 2, 2025Max ▾Jan '19May '19Sep '19Jan '20May '20Sep '20Jan '21May '21Sep '21Jan '22May '22Sep '22Jan '23May '23Sep '23Jan '24May '24Sep '24Jan '252019201920202020202120212022202220232023202420242025202502.0004.0006.008.0010.009.07

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Mar 31, 20259.059.059.059.059.050.11%
Mar 28, 20259.049.049.049.049.040.56%
Mar 27, 20258.998.998.998.998.99-0.11%
Mar 26, 20259.009.009.009.009.00-0.22%
Mar 25, 20259.029.029.029.029.020.11%
Mar 24, 20259.019.019.019.019.01-0.44%
Mar 21, 20259.059.059.059.059.05-0.11%
Mar 20, 20259.069.069.069.069.060.11%
Mar 19, 20259.059.059.059.059.050.22%
Mar 18, 20259.039.039.039.039.030.11%
Mar 17, 20259.029.029.029.029.020.11%
Mar 14, 20259.019.019.019.019.01-0.22%
Mar 13, 20259.039.039.039.039.030.11%
Mar 12, 20259.029.029.029.029.02-0.22%
Mar 11, 20259.049.049.049.049.04-0.33%
Mar 10, 20259.079.079.079.079.070.44%
Mar 7, 20259.039.039.039.039.03-0.22%
Mar 6, 20259.059.059.059.059.05-0.11%
Mar 5, 20259.069.069.069.069.06-0.33%
Mar 4, 20259.099.099.099.099.09-0.33%
Mar 3, 20259.129.129.129.129.120.22%
Feb 28, 20259.109.109.109.109.100.33%
Feb 27, 20259.079.079.079.079.07-0.11%
Feb 26, 20259.089.089.089.089.080.22%
Feb 25, 20259.069.069.069.069.060.55%
Feb 24, 20259.019.019.019.019.010.45%
Feb 21, 20258.978.978.978.978.970.11%
Feb 20, 20258.968.968.968.968.960.11%
Feb 19, 20258.958.958.958.958.950.11%
Feb 18, 20258.948.948.948.948.94-0.33%
Feb 14, 20258.978.978.978.978.970.22%
Feb 13, 20258.958.958.958.958.950.67%
Feb 12, 20258.898.898.898.898.89-0.56%
Feb 11, 20258.948.948.948.948.94-0.22%
Feb 10, 20258.968.968.968.968.96-
Feb 7, 20258.968.968.968.968.96-0.33%
Feb 6, 20258.998.998.998.998.99-0.11%
Feb 5, 20259.009.009.009.009.000.56%
Feb 4, 20258.958.958.958.958.950.11%
Feb 3, 20258.948.948.948.948.94-
Jan 31, 20258.948.948.948.948.94-0.11%
Jan 30, 20258.958.958.958.958.920.22%
Jan 29, 20258.938.938.938.938.90-0.11%
Jan 28, 20258.948.948.948.948.91-
Jan 27, 20258.948.948.948.948.910.45%
Jan 24, 20258.908.908.908.908.870.11%
Jan 23, 20258.898.898.898.898.86-0.22%
Jan 22, 20258.918.918.918.918.88-0.11%
Jan 21, 20258.928.928.928.928.890.22%
Jan 17, 20258.908.908.908.908.87-