Saturna International Fund Z Shares (SIFZX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
23.83
+0.12 (0.51%)
May 16, 2025, 8:07 AM EDT
SIFZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 16, 2025 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | 0.84% |
| May 15, 2025 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | 0.51% |
| May 14, 2025 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | -0.29% |
| May 13, 2025 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | 1.02% |
| May 12, 2025 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | 2.08% |
| May 9, 2025 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | 0.44% |
| May 8, 2025 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | 0.31% |
| May 7, 2025 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | 0.93% |
| May 6, 2025 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | -1.05% |
| May 5, 2025 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | -0.43% |
| May 2, 2025 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | 2.27% |
| May 1, 2025 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | - |
| Apr 30, 2025 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | 1.03% |
| Apr 29, 2025 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | 0.72% |
| Apr 28, 2025 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | -0.14% |
| Apr 25, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | 0.77% |
| Apr 24, 2025 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | 2.23% |
| Apr 23, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 1.56% |
| Apr 22, 2025 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | 1.83% |
| Apr 21, 2025 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | -1.38% |
| Apr 17, 2025 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | -0.05% |
| Apr 16, 2025 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | -2.00% |
| Apr 15, 2025 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | 1.13% |
| Apr 14, 2025 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | 0.61% |
| Apr 11, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 2.87% |
| Apr 10, 2025 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | -2.88% |
| Apr 9, 2025 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | 9.46% |
| Apr 8, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | -0.87% |
| Apr 7, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | -1.12% |
| Apr 4, 2025 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | -5.37% |
| Apr 3, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | -3.29% |
| Apr 2, 2025 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | 0.89% |
| Apr 1, 2025 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | 0.05% |
| Mar 31, 2025 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | -1.07% |
| Mar 28, 2025 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | -1.24% |
| Mar 27, 2025 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | -0.55% |
| Mar 26, 2025 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | -2.48% |
| Mar 25, 2025 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | 0.36% |
| Mar 24, 2025 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | 0.49% |
| Mar 21, 2025 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | -0.40% |
| Mar 20, 2025 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | -0.31% |
| Mar 19, 2025 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | 0.76% |
| Mar 18, 2025 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | -0.76% |
| Mar 17, 2025 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | 1.49% |
| Mar 14, 2025 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | 2.07% |
| Mar 13, 2025 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | -1.23% |
| Mar 12, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.41% |
| Mar 11, 2025 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | 0.18% |
| Mar 10, 2025 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | -3.53% |
| Mar 7, 2025 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | 1.21% |