Steward Global Equity Income Fund R6 (SGIGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
35.61
+0.19 (0.54%)
Oct 17, 2025, 4:00 PM EDT
SGIGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 23, 2025 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | 0.39% |
| Oct 22, 2025 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | -0.22% |
| Oct 21, 2025 | 35.93 | 35.93 | 35.93 | 35.93 | 35.93 | 0.11% |
| Oct 20, 2025 | 35.89 | 35.89 | 35.89 | 35.89 | 35.89 | 0.79% |
| Oct 17, 2025 | 35.61 | 35.61 | 35.61 | 35.61 | 35.61 | 0.54% |
| Oct 16, 2025 | 35.42 | 35.42 | 35.42 | 35.42 | 35.42 | -0.73% |
| Oct 15, 2025 | 35.68 | 35.68 | 35.68 | 35.68 | 35.68 | 0.42% |
| Oct 14, 2025 | 35.53 | 35.53 | 35.53 | 35.53 | 35.53 | 0.34% |
| Oct 13, 2025 | 35.41 | 35.41 | 35.41 | 35.41 | 35.41 | 1.99% |
| Oct 10, 2025 | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | -2.64% |
| Oct 9, 2025 | 35.66 | 35.66 | 35.66 | 35.66 | 35.66 | -0.89% |
| Oct 8, 2025 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | 0.70% |
| Oct 7, 2025 | 35.73 | 35.73 | 35.73 | 35.73 | 35.73 | -0.58% |
| Oct 6, 2025 | 35.94 | 35.94 | 35.94 | 35.94 | 35.94 | 0.06% |
| Oct 3, 2025 | 35.92 | 35.92 | 35.92 | 35.92 | 35.92 | 0.53% |
| Oct 2, 2025 | 35.73 | 35.73 | 35.73 | 35.73 | 35.73 | 0.11% |
| Oct 1, 2025 | 35.69 | 35.69 | 35.69 | 35.69 | 35.69 | -0.11% |
| Sep 30, 2025 | 35.73 | 35.73 | 35.73 | 35.73 | 35.73 | 0.51% |
| Sep 29, 2025 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | -0.06% |
| Sep 26, 2025 | 35.57 | 35.57 | 35.57 | 35.57 | 35.57 | 0.51% |
| Sep 25, 2025 | 35.39 | 35.39 | 35.39 | 35.39 | 35.39 | -1.01% |
| Sep 24, 2025 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | -0.22% |
| Sep 23, 2025 | 35.83 | 35.83 | 35.83 | 35.83 | 35.83 | 0.14% |
| Sep 22, 2025 | 35.78 | 35.78 | 35.78 | 35.78 | 35.78 | 0.11% |
| Sep 19, 2025 | 35.74 | 35.74 | 35.74 | 35.74 | 35.74 | -1.27% |
| Sep 18, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 0.25% |
| Sep 17, 2025 | 36.11 | 36.11 | 36.11 | 36.11 | 36.11 | 0.31% |
| Sep 16, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -0.08% |
| Sep 15, 2025 | 36.03 | 36.03 | 36.03 | 36.03 | 36.03 | 0.33% |
| Sep 12, 2025 | 35.91 | 35.91 | 35.91 | 35.91 | 35.91 | -0.77% |
| Sep 11, 2025 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | 0.81% |
| Sep 10, 2025 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | 0.45% |
| Sep 9, 2025 | 35.74 | 35.74 | 35.74 | 35.74 | 35.74 | -0.03% |
| Sep 8, 2025 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | 0.53% |
| Sep 5, 2025 | 35.56 | 35.56 | 35.56 | 35.56 | 35.56 | 0.57% |
| Sep 4, 2025 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | 0.88% |
| Sep 3, 2025 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | 0.06% |
| Sep 2, 2025 | 35.03 | 35.03 | 35.03 | 35.03 | 35.03 | -0.40% |
| Aug 29, 2025 | 35.17 | 35.17 | 35.17 | 35.17 | 35.17 | -0.45% |
| Aug 28, 2025 | 35.33 | 35.33 | 35.33 | 35.33 | 35.33 | -0.08% |
| Aug 27, 2025 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | 0.40% |
| Aug 26, 2025 | 35.22 | 35.22 | 35.22 | 35.22 | 35.22 | 0.28% |
| Aug 25, 2025 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | -0.62% |
| Aug 22, 2025 | 35.34 | 35.34 | 35.34 | 35.34 | 35.34 | 2.20% |
| Aug 21, 2025 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | - |
| Aug 20, 2025 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | 0.23% |
| Aug 19, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | -0.23% |
| Aug 18, 2025 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | 0.23% |
| Aug 15, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | -0.35% |
| Aug 14, 2025 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | -0.26% |