Skip to main content
logo
Saturna International Fund Z Shares (SIFZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
26.49
-0.54 (-2.00%)
May 20, 2026, 8:07 AM EST

SIFZX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
May 19, 202626.4926.4926.4926.4926.49-2.00%
May 18, 202627.0327.0327.0327.0327.03-0.48%
May 15, 202627.1627.1627.1627.1627.16-3.07%
May 14, 202628.0228.0228.0228.0228.02-0.78%
May 13, 202628.2428.2428.2428.2428.240.75%
May 12, 202628.0328.0328.0328.0328.03-0.57%
May 11, 202628.1928.1928.1928.1928.190.61%
May 8, 202628.0228.0228.0228.0228.021.52%
May 7, 202627.6027.6027.6027.6027.60-1.25%
May 6, 202627.9527.9527.9527.9527.952.68%
May 5, 202627.2227.2227.2227.2227.221.49%
May 4, 202626.8226.8226.8226.8226.82-0.56%
May 1, 202626.9726.9726.9726.9726.97-0.30%
Apr 30, 202627.0527.0527.0527.0527.051.96%
Apr 29, 202626.5326.5326.5326.5326.53-0.52%
Apr 28, 202626.6726.6726.6726.6726.67-1.98%
Apr 27, 202627.2127.2127.2127.2127.210.55%
Apr 24, 202627.0627.0627.0627.0627.061.27%
Apr 23, 202626.7226.7226.7226.7226.72-0.63%
Apr 22, 202626.8926.8926.8926.8926.891.32%
Apr 21, 202626.5426.5426.5426.5426.54-0.75%
Apr 20, 202626.7426.7426.7426.7426.74-1.11%
Apr 17, 202627.0427.0427.0427.0427.041.73%
Apr 16, 202626.5826.5826.5826.5826.58-0.11%
Apr 15, 202626.6126.6126.6126.6126.61-0.52%
Apr 14, 202626.7526.7526.7526.7526.750.94%
Apr 13, 202626.5026.5026.5026.5026.501.34%
Apr 10, 202626.1526.1526.1526.1526.151.36%
Apr 9, 202625.8025.8025.8025.8025.800.12%
Apr 8, 202625.7725.7725.7725.7725.775.31%
Apr 7, 202624.4724.4724.4724.4724.470.08%
Apr 6, 202624.4524.4524.4524.4524.450.29%
Apr 2, 202624.3824.3824.3824.3824.38-0.65%
Apr 1, 202624.5424.5424.5424.5424.542.21%
Mar 31, 202624.0124.0124.0124.0124.013.49%
Mar 30, 202623.2023.2023.2023.2023.20-0.68%
Mar 27, 202623.3623.3623.3623.3623.36-1.14%
Mar 26, 202623.6323.6323.6323.6323.63-2.64%
Mar 25, 202624.2724.2724.2724.2724.271.25%
Mar 24, 202623.9723.9723.9723.9723.97-0.04%
Mar 23, 202623.9823.9823.9823.9823.982.52%
Mar 20, 202623.3923.3923.3923.3923.39-2.99%
Mar 19, 202624.1124.1124.1124.1124.110.04%
Mar 18, 202624.1024.1024.1024.1024.10-2.43%
Mar 17, 202624.7024.7024.7024.7024.63-0.16%
Mar 16, 202624.7424.7424.7424.7424.671.14%
Mar 13, 202624.4624.4624.4624.4624.39-0.65%
Mar 12, 202624.6224.6224.6224.6224.55-2.11%
Mar 11, 202625.1525.1525.1525.1525.080.36%
Mar 10, 202625.0625.0625.0625.0624.990.20%