Steward Global Equity Income Fund A (SGIDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
38.96
+0.12 (0.31%)
Sep 17, 2025, 4:00 PM EDT
SGIDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 17, 2025 | 38.84 | 38.84 | 38.84 | 38.84 | - | - |
| Sep 16, 2025 | 38.84 | 38.84 | 38.84 | 38.84 | 38.84 | -0.10% |
| Sep 15, 2025 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | 0.34% |
| Sep 12, 2025 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | -0.77% |
| Sep 11, 2025 | 39.05 | 39.05 | 39.05 | 39.05 | 39.05 | 0.80% |
| Sep 10, 2025 | 38.74 | 38.74 | 38.74 | 38.74 | 38.74 | 0.44% |
| Sep 9, 2025 | 38.57 | 38.57 | 38.57 | 38.57 | 38.57 | -0.03% |
| Sep 8, 2025 | 38.58 | 38.58 | 38.58 | 38.58 | 38.58 | 0.52% |
| Sep 5, 2025 | 38.38 | 38.38 | 38.38 | 38.38 | 38.38 | 0.58% |
| Sep 4, 2025 | 38.16 | 38.16 | 38.16 | 38.16 | 38.16 | 0.90% |
| Sep 3, 2025 | 37.82 | 37.82 | 37.82 | 37.82 | 37.82 | 0.05% |
| Sep 2, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -0.42% |
| Aug 29, 2025 | 37.96 | 37.96 | 37.96 | 37.96 | 37.96 | -0.42% |
| Aug 28, 2025 | 38.12 | 38.12 | 38.12 | 38.12 | 38.12 | -0.10% |
| Aug 27, 2025 | 38.16 | 38.16 | 38.16 | 38.16 | 38.16 | 0.39% |
| Aug 26, 2025 | 38.01 | 38.01 | 38.01 | 38.01 | 38.01 | 0.29% |
| Aug 25, 2025 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | -0.63% |
| Aug 22, 2025 | 38.14 | 38.14 | 38.14 | 38.14 | 38.14 | 2.20% |
| Aug 21, 2025 | 37.32 | 37.32 | 37.32 | 37.32 | 37.32 | -0.03% |
| Aug 20, 2025 | 37.33 | 37.33 | 37.33 | 37.33 | 37.33 | 0.27% |
| Aug 19, 2025 | 37.23 | 37.23 | 37.23 | 37.23 | 37.23 | -0.24% |
| Aug 18, 2025 | 37.32 | 37.32 | 37.32 | 37.32 | 37.32 | 0.21% |
| Aug 15, 2025 | 37.24 | 37.24 | 37.24 | 37.24 | 37.24 | -0.32% |
| Aug 14, 2025 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | -0.29% |
| Aug 13, 2025 | 37.47 | 37.47 | 37.47 | 37.47 | 37.47 | 1.16% |
| Aug 12, 2025 | 37.04 | 37.04 | 37.04 | 37.04 | 37.04 | 1.12% |
| Aug 11, 2025 | 36.63 | 36.63 | 36.63 | 36.63 | 36.63 | -0.03% |
| Aug 8, 2025 | 36.64 | 36.64 | 36.64 | 36.64 | 36.64 | 0.74% |
| Aug 7, 2025 | 36.37 | 36.37 | 36.37 | 36.37 | 36.37 | 0.50% |
| Aug 6, 2025 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | 0.33% |
| Aug 5, 2025 | 36.07 | 36.07 | 36.07 | 36.07 | 36.07 | -0.06% |
| Aug 4, 2025 | 36.09 | 36.09 | 36.09 | 36.09 | 36.09 | 1.26% |
| Aug 1, 2025 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | -1.00% |
| Jul 31, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -1.34% |
| Jul 30, 2025 | 36.49 | 36.49 | 36.49 | 36.49 | 36.49 | -0.63% |
| Jul 29, 2025 | 36.72 | 36.72 | 36.72 | 36.72 | 36.72 | -0.11% |
| Jul 28, 2025 | 36.76 | 36.76 | 36.76 | 36.76 | 36.76 | -0.54% |
| Jul 25, 2025 | 36.96 | 36.96 | 36.96 | 36.96 | 36.96 | 0.52% |
| Jul 24, 2025 | 36.77 | 36.77 | 36.77 | 36.77 | 36.77 | -0.68% |
| Jul 23, 2025 | 37.02 | 37.02 | 37.02 | 37.02 | 37.02 | 1.06% |
| Jul 22, 2025 | 36.63 | 36.63 | 36.63 | 36.63 | 36.63 | 0.69% |
| Jul 21, 2025 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | 0.11% |
| Jul 18, 2025 | 36.34 | 36.34 | 36.34 | 36.34 | 36.34 | -0.19% |
| Jul 17, 2025 | 36.41 | 36.41 | 36.41 | 36.41 | 36.41 | 0.39% |
| Jul 16, 2025 | 36.27 | 36.27 | 36.27 | 36.27 | 36.27 | 0.47% |
| Jul 15, 2025 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | -0.96% |
| Jul 14, 2025 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | -0.14% |
| Jul 11, 2025 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | -0.92% |
| Jul 10, 2025 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | 0.16% |
| Jul 9, 2025 | 36.78 | 36.78 | 36.78 | 36.78 | 36.78 | 0.14% |