Westwood Broadmark Tactical Plus Fund A Class Shares (SBTAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
10.73
-0.06 (-0.56%)
At close: May 19, 2026
SBTAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | -0.56% |
| May 18, 2026 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | -0.09% |
| May 15, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -1.10% |
| May 14, 2026 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 0.18% |
| May 13, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0.37% |
| May 12, 2026 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | -0.28% |
| May 11, 2026 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 0.55% |
| May 8, 2026 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 0.84% |
| May 7, 2026 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | -0.37% |
| May 6, 2026 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 1.13% |
| May 5, 2026 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 0.57% |
| May 4, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -0.28% |
| May 1, 2026 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | - |
| Apr 30, 2026 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 0.95% |
| Apr 29, 2026 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - |
| Apr 28, 2026 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | -0.66% |
| Apr 27, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.09% |
| Apr 24, 2026 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 0.57% |
| Apr 23, 2026 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | -0.47% |
| Apr 22, 2026 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 0.86% |
| Apr 21, 2026 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | -0.66% |
| Apr 20, 2026 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - |
| Apr 17, 2026 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 0.67% |
| Apr 16, 2026 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 0.38% |
| Apr 15, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0.10% |
| Apr 14, 2026 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0.38% |
| Apr 13, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.48% |
| Apr 10, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
| Apr 9, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
| Apr 8, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 0.88% |
| Apr 7, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - |
| Apr 6, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0.10% |
| Apr 2, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
| Apr 1, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 0.39% |
| Mar 31, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0.89% |
| Mar 30, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | -0.20% |
| Mar 27, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | -0.10% |
| Mar 26, 2026 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -0.59% |
| Mar 25, 2026 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0.29% |
| Mar 24, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 0.20% |
| Mar 23, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0.49% |
| Mar 20, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | -0.79% |
| Mar 19, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | -0.39% |
| Mar 18, 2026 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | -0.87% |
| Mar 17, 2026 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 0.10% |
| Mar 16, 2026 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 0.29% |
| Mar 13, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | -0.58% |
| Mar 12, 2026 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | -0.67% |
| Mar 11, 2026 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | -0.10% |
| Mar 10, 2026 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | -0.19% |