Steward Global Equity Income Fund A (SGIDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
39.03
+0.15 (0.39%)
Oct 24, 2025, 4:00 PM EDT
SGIDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 24, 2025 | 38.88 | 38.88 | 38.88 | 38.88 | - | - |
| Oct 23, 2025 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | 0.39% |
| Oct 22, 2025 | 38.73 | 38.73 | 38.73 | 38.73 | 38.73 | -0.21% |
| Oct 21, 2025 | 38.81 | 38.81 | 38.81 | 38.81 | 38.81 | 0.10% |
| Oct 20, 2025 | 38.77 | 38.77 | 38.77 | 38.77 | 38.77 | 0.78% |
| Oct 17, 2025 | 38.47 | 38.47 | 38.47 | 38.47 | 38.47 | 0.52% |
| Oct 16, 2025 | 38.27 | 38.27 | 38.27 | 38.27 | 38.27 | -0.73% |
| Oct 15, 2025 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | 0.44% |
| Oct 14, 2025 | 38.38 | 38.38 | 38.38 | 38.38 | 38.38 | 0.31% |
| Oct 13, 2025 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | 2.00% |
| Oct 10, 2025 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | -2.65% |
| Oct 9, 2025 | 38.53 | 38.53 | 38.53 | 38.53 | 38.53 | -0.87% |
| Oct 8, 2025 | 38.87 | 38.87 | 38.87 | 38.87 | 38.87 | 0.70% |
| Oct 7, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | -0.59% |
| Oct 6, 2025 | 38.83 | 38.83 | 38.83 | 38.83 | 38.83 | 0.08% |
| Oct 3, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 0.52% |
| Oct 2, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 0.10% |
| Oct 1, 2025 | 38.56 | 38.56 | 38.56 | 38.56 | 38.56 | -0.10% |
| Sep 30, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 0.49% |
| Sep 29, 2025 | 38.41 | 38.41 | 38.41 | 38.41 | 38.41 | -0.05% |
| Sep 26, 2025 | 38.43 | 38.43 | 38.43 | 38.43 | 38.43 | 0.52% |
| Sep 25, 2025 | 38.23 | 38.23 | 38.23 | 38.23 | 38.23 | -1.01% |
| Sep 24, 2025 | 38.62 | 38.62 | 38.62 | 38.62 | 38.62 | -0.26% |
| Sep 23, 2025 | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | 0.16% |
| Sep 22, 2025 | 38.66 | 38.66 | 38.66 | 38.66 | 38.66 | 0.10% |
| Sep 19, 2025 | 38.62 | 38.62 | 38.62 | 38.62 | 38.62 | -1.13% |
| Sep 18, 2025 | 39.06 | 39.06 | 39.06 | 39.06 | 39.06 | 0.26% |
| Sep 17, 2025 | 38.96 | 38.96 | 38.96 | 38.96 | 38.96 | 0.31% |
| 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% |