Saturna International Fund Z Shares (SIFZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.54
+0.53 (2.21%)
Apr 2, 2026, 8:07 AM EST
SIFZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 1, 2026 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | 2.21% |
| Mar 31, 2026 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | 3.49% |
| Mar 30, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -0.68% |
| Mar 27, 2026 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | -1.14% |
| Mar 26, 2026 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | -2.64% |
| Mar 25, 2026 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | 1.25% |
| Mar 24, 2026 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | -0.04% |
| Mar 23, 2026 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | 2.52% |
| Mar 20, 2026 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | -2.99% |
| Mar 19, 2026 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | 0.04% |
| Mar 18, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | -2.43% |
| Mar 17, 2026 | 24.70 | 24.70 | 24.70 | 24.70 | 24.63 | -0.16% |
| Mar 16, 2026 | 24.74 | 24.74 | 24.74 | 24.74 | 24.67 | 1.14% |
| Mar 13, 2026 | 24.46 | 24.46 | 24.46 | 24.46 | 24.39 | -0.65% |
| Mar 12, 2026 | 24.62 | 24.62 | 24.62 | 24.62 | 24.55 | -2.11% |
| Mar 11, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.08 | 0.36% |
| Mar 10, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 24.99 | 0.20% |
| Mar 9, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | 24.94 | 1.09% |
| Mar 6, 2026 | 24.74 | 24.74 | 24.74 | 24.74 | 24.67 | -2.10% |
| Mar 5, 2026 | 25.27 | 25.27 | 25.27 | 25.27 | 25.20 | -1.37% |
| Mar 4, 2026 | 25.62 | 25.62 | 25.62 | 25.62 | 25.54 | 0.95% |
| Mar 3, 2026 | 25.38 | 25.38 | 25.38 | 25.38 | 25.30 | -3.20% |
| Mar 2, 2026 | 26.22 | 26.22 | 26.22 | 26.22 | 26.14 | -0.64% |
| Feb 27, 2026 | 26.39 | 26.39 | 26.39 | 26.39 | 26.31 | -0.30% |
| Feb 26, 2026 | 26.47 | 26.47 | 26.47 | 26.47 | 26.39 | -0.30% |
| Feb 25, 2026 | 26.55 | 26.55 | 26.55 | 26.55 | 26.47 | 1.72% |
| Feb 24, 2026 | 26.10 | 26.10 | 26.10 | 26.10 | 26.02 | 1.95% |
| Feb 23, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.52 | -1.08% |
| Feb 20, 2026 | 25.88 | 25.88 | 25.88 | 25.88 | 25.80 | 1.01% |
| Feb 19, 2026 | 25.62 | 25.62 | 25.62 | 25.62 | 25.54 | -0.08% |
| Feb 18, 2026 | 25.64 | 25.64 | 25.64 | 25.64 | 25.56 | 0.94% |
| Feb 17, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.32 | -1.24% |
| Feb 13, 2026 | 25.72 | 25.72 | 25.72 | 25.72 | 25.64 | 0.08% |
| Feb 12, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.62 | -1.27% |
| Feb 11, 2026 | 26.03 | 26.03 | 26.03 | 26.03 | 25.95 | 0.31% |
| Feb 10, 2026 | 25.95 | 25.95 | 25.95 | 25.95 | 25.87 | 0.58% |
| Feb 9, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.72 | 1.10% |
| Feb 6, 2026 | 25.52 | 25.52 | 25.52 | 25.52 | 25.44 | 3.95% |
| Feb 5, 2026 | 24.55 | 24.55 | 24.55 | 24.55 | 24.48 | -1.41% |
| Feb 4, 2026 | 24.90 | 24.90 | 24.90 | 24.90 | 24.83 | -0.48% |
| Feb 3, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 24.95 | -0.36% |
| Feb 2, 2026 | 25.11 | 25.11 | 25.11 | 25.11 | 25.04 | 1.62% |
| Jan 30, 2026 | 24.71 | 24.71 | 24.71 | 24.71 | 24.64 | -1.16% |
| Jan 29, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.93 | -0.24% |
| Jan 28, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 24.99 | 0.48% |
| Jan 27, 2026 | 24.94 | 24.94 | 24.94 | 24.94 | 24.87 | 1.30% |
| Jan 26, 2026 | 24.62 | 24.62 | 24.62 | 24.62 | 24.55 | 1.28% |
| Jan 23, 2026 | 24.31 | 24.31 | 24.31 | 24.31 | 24.24 | 0.08% |
| Jan 22, 2026 | 24.29 | 24.29 | 24.29 | 24.29 | 24.22 | 0.29% |
| Jan 21, 2026 | 24.22 | 24.22 | 24.22 | 24.22 | 24.15 | 1.59% |