Steward Global Equity Income Fund I (SGISX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
39.16
+0.15 (0.38%)
Oct 24, 2025, 4:00 PM EDT
SGISX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 24, 2025 | 39.16 | 39.16 | 39.16 | 39.16 | 39.16 | 0.38% |
| Oct 23, 2025 | 39.01 | 39.01 | 39.01 | 39.01 | 39.01 | 0.39% |
| Oct 22, 2025 | 38.86 | 38.86 | 38.86 | 38.86 | 38.86 | -0.23% |
| Oct 21, 2025 | 38.95 | 38.95 | 38.95 | 38.95 | 38.95 | 0.10% |
| Oct 20, 2025 | 38.91 | 38.91 | 38.91 | 38.91 | 38.91 | 0.80% |
| Oct 17, 2025 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 0.52% |
| Oct 16, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | -0.72% |
| Oct 15, 2025 | 38.68 | 38.68 | 38.68 | 38.68 | 38.68 | 0.44% |
| Oct 14, 2025 | 38.51 | 38.51 | 38.51 | 38.51 | 38.51 | 0.31% |
| Oct 13, 2025 | 38.39 | 38.39 | 38.39 | 38.39 | 38.39 | 2.02% |
| Oct 10, 2025 | 37.63 | 37.63 | 37.63 | 37.63 | 37.63 | -2.66% |
| Oct 9, 2025 | 38.66 | 38.66 | 38.66 | 38.66 | 38.66 | -0.87% |
| Oct 8, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 0.70% |
| Oct 7, 2025 | 38.73 | 38.73 | 38.73 | 38.73 | 38.73 | -0.59% |
| Oct 6, 2025 | 38.96 | 38.96 | 38.96 | 38.96 | 38.96 | 0.08% |
| Oct 3, 2025 | 38.93 | 38.93 | 38.93 | 38.93 | 38.93 | 0.52% |
| Oct 2, 2025 | 38.73 | 38.73 | 38.73 | 38.73 | 38.73 | 0.10% |
| Oct 1, 2025 | 38.69 | 38.69 | 38.69 | 38.69 | 38.69 | -0.10% |
| Sep 30, 2025 | 38.73 | 38.73 | 38.73 | 38.73 | 38.73 | 0.49% |
| Sep 29, 2025 | 38.54 | 38.54 | 38.54 | 38.54 | 38.54 | -0.03% |
| Sep 26, 2025 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | 0.50% |
| Sep 25, 2025 | 38.36 | 38.36 | 38.36 | 38.36 | 38.36 | -1.01% |
| Sep 24, 2025 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | -0.23% |
| Sep 23, 2025 | 38.84 | 38.84 | 38.84 | 38.84 | 38.84 | 0.15% |
| Sep 22, 2025 | 38.78 | 38.78 | 38.78 | 38.78 | 38.78 | 0.10% |
| Sep 19, 2025 | 38.74 | 38.74 | 38.74 | 38.74 | 38.74 | -1.20% |
| Sep 18, 2025 | 39.21 | 39.21 | 39.21 | 39.21 | 39.21 | 0.26% |
| Sep 17, 2025 | 39.11 | 39.11 | 39.11 | 39.11 | 39.11 | 0.31% |
| 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% |