Steward Global Equity Income Fund I (SGISX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
39.11
+0.12 (0.31%)
Sep 17, 2025, 4:00 PM EDT
SGISX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 17, 2025 | 38.99 | 38.99 | 38.99 | 38.99 | - | - |
| Sep 16, 2025 | 38.99 | 38.99 | 38.99 | 38.99 | 38.99 | -0.10% |
| Sep 15, 2025 | 39.03 | 39.03 | 39.03 | 39.03 | 39.03 | 0.33% |
| Sep 12, 2025 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | -0.77% |
| Sep 11, 2025 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 0.82% |
| Sep 10, 2025 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | 0.44% |
| Sep 9, 2025 | 38.71 | 38.71 | 38.71 | 38.71 | 38.71 | -0.03% |
| Sep 8, 2025 | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | 0.52% |
| Sep 5, 2025 | 38.52 | 38.52 | 38.52 | 38.52 | 38.52 | 0.57% |
| Sep 4, 2025 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | 0.90% |
| Sep 3, 2025 | 37.96 | 37.96 | 37.96 | 37.96 | 37.96 | 0.05% |
| Sep 2, 2025 | 37.94 | 37.94 | 37.94 | 37.94 | 37.94 | -0.42% |
| Aug 29, 2025 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | -0.42% |
| Aug 28, 2025 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | -0.10% |
| Aug 27, 2025 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | 0.39% |
| Aug 26, 2025 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | 0.29% |
| Aug 25, 2025 | 38.04 | 38.04 | 38.04 | 38.04 | 38.04 | -0.63% |
| Aug 22, 2025 | 38.28 | 38.28 | 38.28 | 38.28 | 38.28 | 2.22% |
| Aug 21, 2025 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | -0.03% |
| Aug 20, 2025 | 37.46 | 37.46 | 37.46 | 37.46 | 37.46 | 0.27% |
| Aug 19, 2025 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | -0.27% |
| Aug 18, 2025 | 37.46 | 37.46 | 37.46 | 37.46 | 37.46 | 0.21% |
| Aug 15, 2025 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | -0.32% |
| Aug 14, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | -0.27% |
| Aug 13, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 1.13% |
| Aug 12, 2025 | 37.18 | 37.18 | 37.18 | 37.18 | 37.18 | 1.14% |
| Aug 11, 2025 | 36.76 | 36.76 | 36.76 | 36.76 | 36.76 | -0.03% |
| Aug 8, 2025 | 36.77 | 36.77 | 36.77 | 36.77 | 36.77 | 0.74% |
| Aug 7, 2025 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | 0.50% |
| Aug 6, 2025 | 36.32 | 36.32 | 36.32 | 36.32 | 36.32 | 0.36% |
| Aug 5, 2025 | 36.19 | 36.19 | 36.19 | 36.19 | 36.19 | -0.08% |
| Aug 4, 2025 | 36.22 | 36.22 | 36.22 | 36.22 | 36.22 | 1.29% |
| Aug 1, 2025 | 35.76 | 35.76 | 35.76 | 35.76 | 35.76 | -1.02% |
| Jul 31, 2025 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | -1.34% |
| Jul 30, 2025 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | -0.62% |
| Jul 29, 2025 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | -0.11% |
| Jul 28, 2025 | 36.89 | 36.89 | 36.89 | 36.89 | 36.89 | -0.54% |
| Jul 25, 2025 | 37.09 | 37.09 | 37.09 | 37.09 | 37.09 | 0.54% |
| Jul 24, 2025 | 36.89 | 36.89 | 36.89 | 36.89 | 36.89 | -0.70% |
| Jul 23, 2025 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | 1.06% |
| Jul 22, 2025 | 36.76 | 36.76 | 36.76 | 36.76 | 36.76 | 0.71% |
| Jul 21, 2025 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | 0.11% |
| Jul 18, 2025 | 36.46 | 36.46 | 36.46 | 36.46 | 36.46 | -0.19% |
| Jul 17, 2025 | 36.53 | 36.53 | 36.53 | 36.53 | 36.53 | 0.36% |
| Jul 16, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 0.50% |
| Jul 15, 2025 | 36.22 | 36.22 | 36.22 | 36.22 | 36.22 | -0.96% |
| Jul 14, 2025 | 36.57 | 36.57 | 36.57 | 36.57 | 36.57 | -0.14% |
| Jul 11, 2025 | 36.62 | 36.62 | 36.62 | 36.62 | 36.62 | -0.92% |
| Jul 10, 2025 | 36.96 | 36.96 | 36.96 | 36.96 | 36.96 | 0.16% |
| Jul 9, 2025 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | 0.14% |