Steward Global Equity Income Fund C (SGIFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
41.06
+0.13 (0.32%)
Sep 17, 2025, 4:00 PM EDT
SGIFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 16, 2025 | 40.93 | 40.93 | 40.93 | 40.93 | 40.93 | -0.10% |
| Sep 15, 2025 | 40.97 | 40.97 | 40.97 | 40.97 | 40.97 | 0.32% |
| Sep 12, 2025 | 40.84 | 40.84 | 40.84 | 40.84 | 40.84 | -0.78% |
| Sep 11, 2025 | 41.16 | 41.16 | 41.16 | 41.16 | 41.16 | 0.81% |
| Sep 10, 2025 | 40.83 | 40.83 | 40.83 | 40.83 | 40.83 | 0.44% |
| Sep 9, 2025 | 40.65 | 40.65 | 40.65 | 40.65 | 40.65 | -0.02% |
| Sep 8, 2025 | 40.66 | 40.66 | 40.66 | 40.66 | 40.66 | 0.52% |
| Sep 5, 2025 | 40.45 | 40.45 | 40.45 | 40.45 | 40.45 | 0.57% |
| Sep 4, 2025 | 40.22 | 40.22 | 40.22 | 40.22 | 40.22 | 0.88% |
| Sep 3, 2025 | 39.87 | 39.87 | 39.87 | 39.87 | 39.87 | 0.05% |
| Sep 2, 2025 | 39.85 | 39.85 | 39.85 | 39.85 | 39.85 | -0.42% |
| Aug 29, 2025 | 40.02 | 40.02 | 40.02 | 40.02 | 40.02 | -0.42% |
| Aug 28, 2025 | 40.19 | 40.19 | 40.19 | 40.19 | 40.19 | -0.10% |
| Aug 27, 2025 | 40.23 | 40.23 | 40.23 | 40.23 | 40.23 | 0.37% |
| Aug 26, 2025 | 40.08 | 40.08 | 40.08 | 40.08 | 40.08 | 0.30% |
| Aug 25, 2025 | 39.96 | 39.96 | 39.96 | 39.96 | 39.96 | -0.65% |
| Aug 22, 2025 | 40.22 | 40.22 | 40.22 | 40.22 | 40.22 | 2.21% |
| Aug 21, 2025 | 39.35 | 39.35 | 39.35 | 39.35 | 39.35 | -0.03% |
| Aug 20, 2025 | 39.36 | 39.36 | 39.36 | 39.36 | 39.36 | 0.25% |
| Aug 19, 2025 | 39.26 | 39.26 | 39.26 | 39.26 | 39.26 | -0.25% |
| Aug 18, 2025 | 39.36 | 39.36 | 39.36 | 39.36 | 39.36 | 0.23% |
| Aug 15, 2025 | 39.27 | 39.27 | 39.27 | 39.27 | 39.27 | -0.33% |
| Aug 14, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | -0.28% |
| Aug 13, 2025 | 39.51 | 39.51 | 39.51 | 39.51 | 39.51 | 1.13% |
| Aug 12, 2025 | 39.07 | 39.07 | 39.07 | 39.07 | 39.07 | 1.14% |
| Aug 11, 2025 | 38.63 | 38.63 | 38.63 | 38.63 | 38.63 | -0.05% |
| Aug 8, 2025 | 38.65 | 38.65 | 38.65 | 38.65 | 38.65 | 0.76% |
| Aug 7, 2025 | 38.36 | 38.36 | 38.36 | 38.36 | 38.36 | 0.47% |
| Aug 6, 2025 | 38.18 | 38.18 | 38.18 | 38.18 | 38.18 | 0.37% |
| Aug 5, 2025 | 38.04 | 38.04 | 38.04 | 38.04 | 38.04 | -0.08% |
| Aug 4, 2025 | 38.07 | 38.07 | 38.07 | 38.07 | 38.07 | 1.28% |
| Aug 1, 2025 | 37.59 | 37.59 | 37.59 | 37.59 | 37.59 | -1.03% |
| Jul 31, 2025 | 37.98 | 37.98 | 37.98 | 37.98 | 37.98 | -1.35% |
| Jul 30, 2025 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | -0.62% |
| Jul 29, 2025 | 38.74 | 38.74 | 38.74 | 38.74 | 38.74 | -0.10% |
| Jul 28, 2025 | 38.78 | 38.78 | 38.78 | 38.78 | 38.78 | -0.56% |
| Jul 25, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 0.54% |
| Jul 24, 2025 | 38.79 | 38.79 | 38.79 | 38.79 | 38.79 | -0.69% |
| Jul 23, 2025 | 39.06 | 39.06 | 39.06 | 39.06 | 39.06 | 1.06% |
| Jul 22, 2025 | 38.65 | 38.65 | 38.65 | 38.65 | 38.65 | 0.70% |
| Jul 21, 2025 | 38.38 | 38.38 | 38.38 | 38.38 | 38.38 | 0.10% |
| Jul 18, 2025 | 38.34 | 38.34 | 38.34 | 38.34 | 38.34 | -0.21% |
| Jul 17, 2025 | 38.42 | 38.42 | 38.42 | 38.42 | 38.42 | 0.37% |
| Jul 16, 2025 | 38.28 | 38.28 | 38.28 | 38.28 | 38.28 | 0.47% |
| Jul 15, 2025 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | -0.94% |
| Jul 14, 2025 | 38.46 | 38.46 | 38.46 | 38.46 | 38.46 | -0.16% |
| Jul 11, 2025 | 38.52 | 38.52 | 38.52 | 38.52 | 38.52 | -0.93% |
| Jul 10, 2025 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | 0.15% |
| Jul 9, 2025 | 38.82 | 38.82 | 38.82 | 38.82 | 38.82 | 0.15% |
| Jul 8, 2025 | 38.76 | 38.76 | 38.76 | 38.76 | 38.76 | 0.23% |