Sands Capital Global Growth Fund Institutional Shares (SCMGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.23
-0.26 (-1.16%)
May 20, 2026, 8:07 AM EST
SCMGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 20, 2026 | 22.23 | 22.23 | 22.23 | 22.23 | - | - |
| May 19, 2026 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | -1.16% |
| May 18, 2026 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | 0.18% |
| May 15, 2026 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | -2.31% |
| May 14, 2026 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | 1.19% |
| May 13, 2026 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | 0.75% |
| May 12, 2026 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | -1.23% |
| May 11, 2026 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | -0.70% |
| May 8, 2026 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | -0.82% |
| May 7, 2026 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | 0.09% |
| May 6, 2026 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 2.34% |
| May 5, 2026 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | 0.04% |
| May 4, 2026 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | 0.09% |
| May 1, 2026 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | 0.49% |
| Apr 30, 2026 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | 0.72% |
| Apr 29, 2026 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | 0.50% |
| Apr 28, 2026 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | -1.60% |
| Apr 27, 2026 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | 0.85% |
| Apr 24, 2026 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | 1.45% |
| Apr 23, 2026 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | -1.21% |
| Apr 22, 2026 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | 1.18% |
| Apr 21, 2026 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | -1.08% |
| Apr 20, 2026 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | 0.22% |
| Apr 17, 2026 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | 1.55% |
| Apr 16, 2026 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | -0.90% |
| Apr 15, 2026 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | 1.37% |
| Apr 14, 2026 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | 2.49% |
| Apr 13, 2026 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | 2.01% |
| Apr 10, 2026 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | 0.19% |
| Apr 9, 2026 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | -0.48% |
| Apr 8, 2026 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | 3.61% |
| Apr 7, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.15% |
| Apr 6, 2026 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | 0.85% |
| Apr 2, 2026 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | 0.05% |
| Apr 1, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 0.91% |
| Mar 31, 2026 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | 4.03% |
| Mar 30, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -1.04% |
| Mar 27, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -2.33% |
| Mar 26, 2026 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | -3.09% |
| Mar 25, 2026 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | 0.99% |
| Mar 24, 2026 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | -1.37% |
| Mar 23, 2026 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | 1.84% |
| Mar 20, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -2.38% |
| Mar 19, 2026 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | -0.82% |
| Mar 18, 2026 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | -1.52% |
| Mar 17, 2026 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | 0.67% |
| Mar 16, 2026 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | 1.55% |
| Mar 13, 2026 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | -0.53% |
| Mar 12, 2026 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | -2.54% |
| Mar 11, 2026 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | -0.37% |