Seafarer Overseas Value Fund Institutional Class (SIVLX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
14.36
+0.19 (1.34%)
May 2, 2025, 4:00 PM EDT
SIVLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 8, 2025 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | - |
| May 7, 2025 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | 0.62% |
| May 6, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 0.63% |
| May 5, 2025 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | 0.21% |
| May 2, 2025 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 1.34% |
| May 1, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | - |
| Apr 30, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | 0.28% |
| Apr 29, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | 0.14% |
| Apr 28, 2025 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | 0.36% |
| Apr 25, 2025 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 0.79% |
| Apr 24, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | 0.79% |
| Apr 23, 2025 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | 0.87% |
| Apr 22, 2025 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | 1.40% |
| Apr 21, 2025 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | 0.45% |
| Apr 17, 2025 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 1.28% |
| Apr 16, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -0.15% |
| Apr 15, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 0.30% |
| Apr 14, 2025 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | 0.99% |
| Apr 11, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 0.92% |
| Apr 10, 2025 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 1.09% |
| Apr 9, 2025 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | 2.46% |
| Apr 8, 2025 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | -0.63% |
| Apr 7, 2025 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | -3.58% |
| Apr 4, 2025 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | -3.88% |
| Apr 3, 2025 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | -0.80% |
| Apr 2, 2025 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | 0.36% |
| Apr 1, 2025 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | 0.96% |
| Mar 31, 2025 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | -1.24% |
| Mar 28, 2025 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | -0.79% |
| Mar 27, 2025 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 0.29% |
| Mar 26, 2025 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | -0.07% |
| Mar 25, 2025 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | 0.22% |
| Mar 24, 2025 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | - |
| Mar 21, 2025 | 13.81 | 13.81 | 13.81 | 13.81 | 13.81 | -0.58% |
| Mar 20, 2025 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | -0.64% |
| Mar 19, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 0.72% |
| Mar 18, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | 0.36% |
| Mar 17, 2025 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | 1.32% |
| Mar 14, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | 1.34% |
| Mar 13, 2025 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | -0.30% |
| Mar 12, 2025 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | 0.82% |
| Mar 11, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 0.07% |
| Mar 10, 2025 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | -1.54% |
| Mar 7, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 0.67% |
| Mar 6, 2025 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | -0.15% |
| Mar 5, 2025 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | 1.81% |
| Mar 4, 2025 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | - |
| Mar 3, 2025 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | 0.38% |
| Feb 28, 2025 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | -1.49% |
| Feb 27, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | -0.07% |