Saturna International Fund Z Shares (SIFZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.40
-0.32 (-1.24%)
At close: Feb 17, 2026
SIFZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 17, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -1.24% |
| Feb 13, 2026 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | 0.08% |
| Feb 12, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | -1.27% |
| Feb 11, 2026 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | 0.31% |
| Feb 10, 2026 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | 0.58% |
| Feb 9, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 1.10% |
| Feb 6, 2026 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 3.95% |
| Feb 5, 2026 | 24.55 | 24.55 | 24.55 | 24.55 | 24.55 | -1.41% |
| Feb 4, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | -0.48% |
| Feb 3, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | -0.36% |
| Feb 2, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | 1.62% |
| Jan 30, 2026 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | -1.16% |
| Jan 29, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.24% |
| Jan 28, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | 0.48% |
| Jan 27, 2026 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | 1.30% |
| Jan 26, 2026 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | 1.28% |
| Jan 23, 2026 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | 0.08% |
| Jan 22, 2026 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | 0.29% |
| Jan 21, 2026 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | 1.59% |
| Jan 20, 2026 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | -3.01% |
| Jan 16, 2026 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | 0.74% |
| Jan 15, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 1.04% |
| Jan 14, 2026 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | -0.62% |
| Jan 13, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | -0.94% |
| Jan 12, 2026 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | 1.03% |
| Jan 9, 2026 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | 1.80% |
| Jan 8, 2026 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | -0.83% |
| Jan 7, 2026 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | -0.54% |
| Jan 6, 2026 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | 0.37% |
| Jan 5, 2026 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | 1.39% |
| Jan 2, 2026 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | 1.93% |
| Dec 31, 2025 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | -0.55% |
| Dec 30, 2025 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | -0.13% |
| Dec 29, 2025 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | 0.04% |
| Dec 26, 2025 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | -0.09% |
| Dec 24, 2025 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | 0.34% |
| Dec 23, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 0.65% |
| Dec 22, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 0.96% |
| Dec 19, 2025 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | 1.23% |
| Dec 18, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | -13.07% |
| Dec 17, 2025 | 22.44 | 22.44 | 22.44 | 26.17 | 22.44 | -2.20% |
| Dec 16, 2025 | 22.95 | 22.95 | 22.95 | 26.76 | 22.95 | -0.71% |
| Dec 15, 2025 | 23.11 | 23.11 | 23.11 | 26.95 | 23.11 | -0.22% |
| Dec 12, 2025 | 23.16 | 23.16 | 23.16 | 27.01 | 23.16 | -2.88% |
| Dec 11, 2025 | 23.85 | 23.85 | 23.85 | 27.81 | 23.85 | 0.25% |
| Dec 10, 2025 | 23.79 | 23.79 | 23.79 | 27.74 | 23.79 | 1.24% |
| Dec 9, 2025 | 23.50 | 23.50 | 23.50 | 27.40 | 23.50 | -0.25% |
| Dec 8, 2025 | 23.56 | 23.56 | 23.56 | 27.47 | 23.56 | 0.62% |
| Dec 5, 2025 | 23.41 | 23.41 | 23.41 | 27.30 | 23.41 | 0.33% |
| Dec 4, 2025 | 23.34 | 23.34 | 23.34 | 27.21 | 23.34 | -0.11% |