Steward Global Equity Income Fund R6 (SGIGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
36.11
+0.11 (0.31%)
Sep 17, 2025, 4:00 PM EDT
SGIGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Aug 13, 2025 | 34.71 | 34.71 | 34.71 | 34.71 | 34.71 | 1.14% |
| Aug 12, 2025 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | 1.12% |
| Aug 11, 2025 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | -0.03% |
| Aug 8, 2025 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | 0.74% |
| Aug 7, 2025 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | 0.51% |
| Aug 6, 2025 | 33.53 | 33.53 | 33.53 | 33.53 | 33.53 | 0.36% |
| Aug 5, 2025 | 33.41 | 33.41 | 33.41 | 33.41 | 33.41 | -0.06% |
| Aug 4, 2025 | 33.43 | 33.43 | 33.43 | 33.43 | 33.43 | 1.24% |
| Aug 1, 2025 | 33.02 | 33.02 | 33.02 | 33.02 | 33.02 | -0.99% |
| Jul 31, 2025 | 33.35 | 33.35 | 33.35 | 33.35 | 33.35 | -1.36% |
| Jul 30, 2025 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | -0.62% |
| Jul 29, 2025 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | -0.09% |
| Jul 28, 2025 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | -0.55% |
| Jul 25, 2025 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | 0.53% |
| Jul 24, 2025 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | -0.67% |
| Jul 23, 2025 | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | 1.06% |
| Jul 22, 2025 | 33.93 | 33.93 | 33.93 | 33.93 | 33.93 | 0.68% |
| Jul 21, 2025 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | 0.12% |
| Jul 18, 2025 | 33.66 | 33.66 | 33.66 | 33.66 | 33.66 | -0.21% |
| Jul 17, 2025 | 33.73 | 33.73 | 33.73 | 33.73 | 33.73 | 0.39% |
| Jul 16, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 0.48% |
| Jul 15, 2025 | 33.44 | 33.44 | 33.44 | 33.44 | 33.44 | -0.95% |
| Jul 14, 2025 | 33.76 | 33.76 | 33.76 | 33.76 | 33.76 | -0.15% |
| Jul 11, 2025 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | -0.91% |
| Jul 10, 2025 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | 0.15% |
| Jul 9, 2025 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | 0.15% |
| Jul 8, 2025 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | 0.24% |