Saturna Bond Income Fund (SBIFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
4.388
-0.042 (-0.95%)
Inactive · Last trade price on Mar 20, 2026
SBIFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 23, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | - |
| Mar 20, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -0.90% |
| Mar 19, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | - |
| Mar 18, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | -0.23% |
| Mar 17, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - |
| Mar 16, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 0.45% |
| Mar 13, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -0.23% |
| Mar 12, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | -0.23% |
| Mar 11, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -0.89% |
| Mar 10, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - |
| Mar 9, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - |
| Mar 6, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - |
| Mar 5, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -0.44% |
| Mar 4, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - |
| Mar 3, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - |
| Mar 2, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -0.66% |
| Feb 27, 2026 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | 0.22% |
| Feb 26, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.51 | 0.22% |
| Feb 25, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.50 | - |
| Feb 24, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.50 | -0.22% |
| Feb 23, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.51 | 0.44% |
| Feb 20, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.49 | -0.22% |
| Feb 19, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.50 | - |
| Feb 18, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.50 | - |
| Feb 17, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.50 | - |
| Feb 13, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.50 | 0.22% |
| Feb 12, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.49 | 0.45% |
| Feb 11, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.47 | - |
| Feb 10, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.47 | 0.22% |
| Feb 9, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.46 | 0.22% |
| Feb 6, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.45 | - |
| Feb 5, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.45 | 0.45% |
| Feb 4, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.43 | - |
| Feb 3, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.43 | - |
| Feb 2, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.43 | -0.22% |
| Jan 30, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.44 | -0.22% |
| Jan 29, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.44 | 0.22% |
| Jan 28, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.43 | -0.22% |
| Jan 27, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.44 | -0.22% |
| Jan 26, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.45 | 0.22% |
| Jan 23, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.44 | - |
| Jan 22, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.44 | 0.22% |
| Jan 21, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.43 | 0.45% |
| Jan 20, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.41 | -0.67% |
| Jan 16, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.44 | -0.45% |
| Jan 15, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.46 | - |
| Jan 14, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.46 | 0.22% |
| Jan 13, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.45 | 0.22% |
| Jan 12, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.44 | -0.22% |
| Jan 9, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.45 | 0.22% |