Steward Global Equity Income Fund C (SGIFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
41.19
+0.16 (0.39%)
Oct 24, 2025, 4:00 PM EDT
SGIFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 24, 2025 | 41.19 | 41.19 | 41.19 | 41.19 | 41.19 | 0.39% |
| Oct 23, 2025 | 41.03 | 41.03 | 41.03 | 41.03 | 41.03 | 0.39% |
| Oct 22, 2025 | 40.87 | 40.87 | 40.87 | 40.87 | 40.87 | -0.24% |
| Oct 21, 2025 | 40.97 | 40.97 | 40.97 | 40.97 | 40.97 | 0.10% |
| Oct 20, 2025 | 40.93 | 40.93 | 40.93 | 40.93 | 40.93 | 0.81% |
| Oct 17, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 0.50% |
| Oct 16, 2025 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | -0.71% |
| Oct 15, 2025 | 40.69 | 40.69 | 40.69 | 40.69 | 40.69 | 0.42% |
| Oct 14, 2025 | 40.52 | 40.52 | 40.52 | 40.52 | 40.52 | 0.32% |
| Oct 13, 2025 | 40.39 | 40.39 | 40.39 | 40.39 | 40.39 | 1.99% |
| Oct 10, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -2.65% |
| Oct 9, 2025 | 40.68 | 40.68 | 40.68 | 40.68 | 40.68 | -0.88% |
| Oct 8, 2025 | 41.04 | 41.04 | 41.04 | 41.04 | 41.04 | 0.71% |
| Oct 7, 2025 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | -0.61% |
| Oct 6, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 0.07% |
| Oct 3, 2025 | 40.97 | 40.97 | 40.97 | 40.97 | 40.97 | 0.52% |
| Oct 2, 2025 | 40.76 | 40.76 | 40.76 | 40.76 | 40.76 | 0.10% |
| Oct 1, 2025 | 40.72 | 40.72 | 40.72 | 40.72 | 40.72 | -0.10% |
| Sep 30, 2025 | 40.76 | 40.76 | 40.76 | 40.76 | 40.76 | 0.49% |
| Sep 29, 2025 | 40.56 | 40.56 | 40.56 | 40.56 | 40.56 | -0.05% |
| Sep 26, 2025 | 40.58 | 40.58 | 40.58 | 40.58 | 40.58 | 0.50% |
| Sep 25, 2025 | 40.38 | 40.38 | 40.38 | 40.38 | 40.38 | -1.01% |
| Sep 24, 2025 | 40.79 | 40.79 | 40.79 | 40.79 | 40.79 | -0.24% |
| Sep 23, 2025 | 40.89 | 40.89 | 40.89 | 40.89 | 40.89 | 0.15% |
| Sep 22, 2025 | 40.83 | 40.83 | 40.83 | 40.83 | 40.83 | 0.10% |
| Sep 19, 2025 | 40.79 | 40.79 | 40.79 | 40.79 | 40.79 | -0.90% |
| Sep 18, 2025 | 41.16 | 41.16 | 41.16 | 41.16 | 41.16 | 0.24% |
| Sep 17, 2025 | 41.06 | 41.06 | 41.06 | 41.06 | 41.06 | 0.32% |
| 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% |