Virtus Zevenbergen Innovative Growth Stock Fund Class A (SAGAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
54.32
+1.24 (2.34%)
At close: May 8, 2025
SAGAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 8, 2025 | 51.33 | 51.33 | 51.33 | 51.33 | 51.33 | 2.33% |
| May 7, 2025 | 50.16 | 50.16 | 50.16 | 50.16 | 50.16 | 0.93% |
| May 6, 2025 | 49.70 | 49.70 | 49.70 | 49.70 | 49.70 | -1.15% |
| May 5, 2025 | 50.28 | 50.28 | 50.28 | 50.28 | 50.28 | -0.48% |
| May 2, 2025 | 50.52 | 50.52 | 50.52 | 50.52 | 50.52 | 2.62% |
| May 1, 2025 | 49.23 | 49.23 | 49.23 | 49.23 | 49.23 | 0.76% |
| Apr 30, 2025 | 48.86 | 48.86 | 48.86 | 48.86 | 48.86 | -0.08% |
| Apr 29, 2025 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | 0.99% |
| Apr 28, 2025 | 48.42 | 48.42 | 48.42 | 48.42 | 48.42 | -0.14% |
| Apr 25, 2025 | 48.49 | 48.49 | 48.49 | 48.49 | 48.49 | 2.13% |
| Apr 24, 2025 | 47.48 | 47.48 | 47.48 | 47.48 | 47.48 | 4.28% |
| Apr 23, 2025 | 45.53 | 45.53 | 45.53 | 45.53 | 45.53 | 3.17% |
| Apr 22, 2025 | 44.13 | 44.13 | 44.13 | 44.13 | 44.13 | 3.11% |
| Apr 21, 2025 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | -3.04% |
| Apr 17, 2025 | 44.14 | 44.14 | 44.14 | 44.14 | 44.14 | -0.29% |
| Apr 16, 2025 | 44.27 | 44.27 | 44.27 | 44.27 | 44.27 | -2.62% |
| Apr 15, 2025 | 45.46 | 45.46 | 45.46 | 45.46 | 45.46 | 1.25% |
| Apr 14, 2025 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | 0.25% |
| Apr 11, 2025 | 44.79 | 44.79 | 44.79 | 44.79 | 44.79 | 1.29% |
| Apr 10, 2025 | 44.22 | 44.22 | 44.22 | 44.22 | 44.22 | -4.68% |
| Apr 9, 2025 | 46.39 | 46.39 | 46.39 | 46.39 | 46.39 | 14.12% |
| Apr 8, 2025 | 40.65 | 40.65 | 40.65 | 40.65 | 40.65 | -1.74% |
| Apr 7, 2025 | 41.37 | 41.37 | 41.37 | 41.37 | 41.37 | 0.73% |
| Apr 4, 2025 | 41.07 | 41.07 | 41.07 | 41.07 | 41.07 | -6.28% |
| Apr 3, 2025 | 43.82 | 43.82 | 43.82 | 43.82 | 43.82 | -6.92% |
| Apr 2, 2025 | 47.08 | 47.08 | 47.08 | 47.08 | 47.08 | 1.90% |
| Apr 1, 2025 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 1.29% |
| Mar 31, 2025 | 45.61 | 45.61 | 45.61 | 45.61 | 45.61 | -1.38% |
| Mar 28, 2025 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | -3.14% |
| Mar 27, 2025 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | -0.91% |
| Mar 26, 2025 | 48.19 | 48.19 | 48.19 | 48.19 | 48.19 | -3.68% |
| Mar 25, 2025 | 50.03 | 50.03 | 50.03 | 50.03 | 50.03 | 1.05% |
| Mar 24, 2025 | 49.51 | 49.51 | 49.51 | 49.51 | 49.51 | 3.60% |
| Mar 21, 2025 | 47.79 | 47.79 | 47.79 | 47.79 | 47.79 | 0.91% |
| Mar 20, 2025 | 47.36 | 47.36 | 47.36 | 47.36 | 47.36 | -0.13% |
| Mar 19, 2025 | 47.42 | 47.42 | 47.42 | 47.42 | 47.42 | 2.84% |
| Mar 18, 2025 | 46.11 | 46.11 | 46.11 | 46.11 | 46.11 | -2.82% |
| Mar 17, 2025 | 47.45 | 47.45 | 47.45 | 47.45 | 47.45 | 0.76% |
| Mar 14, 2025 | 47.09 | 47.09 | 47.09 | 47.09 | 47.09 | 3.56% |
| Mar 13, 2025 | 45.47 | 45.47 | 45.47 | 45.47 | 45.47 | -3.30% |
| Mar 12, 2025 | 47.02 | 47.02 | 47.02 | 47.02 | 47.02 | 3.20% |
| Mar 11, 2025 | 45.56 | 45.56 | 45.56 | 45.56 | 45.56 | 1.20% |
| Mar 10, 2025 | 45.02 | 45.02 | 45.02 | 45.02 | 45.02 | -5.52% |
| Mar 7, 2025 | 47.65 | 47.65 | 47.65 | 47.65 | 47.65 | 0.17% |
| Mar 6, 2025 | 47.57 | 47.57 | 47.57 | 47.57 | 47.57 | -4.42% |
| Mar 5, 2025 | 49.77 | 49.77 | 49.77 | 49.77 | 49.77 | 1.49% |
| Mar 4, 2025 | 49.04 | 49.04 | 49.04 | 49.04 | 49.04 | -0.63% |
| Mar 3, 2025 | 49.35 | 49.35 | 49.35 | 49.35 | 49.35 | -3.29% |
| Feb 28, 2025 | 51.03 | 51.03 | 51.03 | 51.03 | 51.03 | 1.45% |
| Feb 27, 2025 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | -3.31% |