Steward Global Equity Income Fund A (SGIDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
37.32
+0.08 (0.21%)
Aug 19, 2025, 8:07 AM EDT
SGIDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jul 8, 2025 | 36.73 | 36.73 | 36.73 | 36.73 | 36.73 | 0.25% |
| Jul 7, 2025 | 36.64 | 36.64 | 36.64 | 36.64 | 36.64 | -1.21% |
| Jul 3, 2025 | 37.09 | 37.09 | 37.09 | 37.09 | 37.09 | 0.62% |
| Jul 2, 2025 | 36.86 | 36.86 | 36.86 | 36.86 | 36.86 | 0.19% |
| Jul 1, 2025 | 36.79 | 36.79 | 36.79 | 36.79 | 36.79 | 0.79% |
| Jun 30, 2025 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | 0.86% |
| Jun 27, 2025 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | 0.28% |
| Jun 26, 2025 | 36.09 | 36.09 | 36.09 | 36.09 | 36.09 | 0.98% |
| Jun 25, 2025 | 35.74 | 35.74 | 35.74 | 35.74 | 35.74 | -0.75% |
| Jun 24, 2025 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | 1.21% |
| Jun 23, 2025 | 35.58 | 35.58 | 35.58 | 35.58 | 35.58 | 0.54% |
| Jun 20, 2025 | 35.39 | 35.39 | 35.39 | 35.39 | 35.39 | -0.45% |
| Jun 18, 2025 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | - |
| Jun 17, 2025 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | -1.00% |
| Jun 16, 2025 | 35.91 | 35.91 | 35.91 | 35.91 | 35.91 | 1.15% |
| Jun 13, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | -1.63% |
| Jun 12, 2025 | 36.09 | 36.09 | 36.09 | 36.09 | 36.09 | 0.33% |
| Jun 11, 2025 | 35.97 | 35.97 | 35.97 | 35.97 | 35.97 | - |
| Jun 10, 2025 | 35.97 | 35.97 | 35.97 | 35.97 | 35.97 | 0.56% |
| Jun 9, 2025 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | 0.25% |
| Jun 6, 2025 | 35.68 | 35.68 | 35.68 | 35.68 | 35.68 | 0.79% |
| Jun 5, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 0.03% |