Seafarer Overseas Value Fund Institutional Class (SIVLX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.99
-0.04 (-0.23%)
At close: Dec 30, 2025
SIVLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 31, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | -0.06% |
| Dec 30, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | -0.23% |
| Dec 29, 2025 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | -0.18% |
| Dec 26, 2025 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | 0.18% |
| Dec 24, 2025 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | 0.06% |
| Dec 23, 2025 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | 0.65% |
| Dec 22, 2025 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | 0.24% |
| Dec 19, 2025 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | 0.48% |
| Dec 18, 2025 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | 0.36% |
| Dec 17, 2025 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | -0.42% |
| Dec 16, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -1.12% |
| Dec 15, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 0.12% |
| Dec 12, 2025 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | 0.35% |
| Dec 11, 2025 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | -4.52% |
| Dec 10, 2025 | 16.85 | 16.85 | 16.85 | 17.71 | 16.85 | 0.23% |
| Dec 9, 2025 | 16.82 | 16.82 | 16.82 | 17.67 | 16.81 | 0.06% |
| Dec 8, 2025 | 16.81 | 16.81 | 16.81 | 17.66 | 16.81 | -0.17% |
| Dec 5, 2025 | 16.83 | 16.83 | 16.83 | 17.69 | 16.83 | -0.56% |
| Dec 4, 2025 | 16.93 | 16.93 | 16.93 | 17.79 | 16.93 | 0.40% |
| Dec 3, 2025 | 16.86 | 16.86 | 16.86 | 17.72 | 16.86 | 0.51% |
| Dec 2, 2025 | 16.78 | 16.78 | 16.78 | 17.63 | 16.78 | 0.69% |
| Dec 1, 2025 | 16.66 | 16.66 | 16.66 | 17.51 | 16.66 | 0.29% |
| Nov 28, 2025 | 16.62 | 16.62 | 16.62 | 17.46 | 16.61 | 0.52% |
| Nov 26, 2025 | 16.53 | 16.53 | 16.53 | 17.37 | 16.53 | 1.28% |
| Nov 25, 2025 | 16.32 | 16.32 | 16.32 | 17.15 | 16.32 | 0.70% |
| Nov 21, 2025 | 16.21 | 16.21 | 16.21 | 17.03 | 16.21 | -0.23% |
| Nov 20, 2025 | 16.24 | 16.24 | 16.24 | 17.07 | 16.24 | -1.50% |
| Nov 18, 2025 | 16.49 | 16.49 | 16.49 | 17.33 | 16.49 | -0.86% |
| Nov 17, 2025 | 16.63 | 16.63 | 16.63 | 17.48 | 16.63 | -0.40% |
| Nov 13, 2025 | 16.70 | 16.70 | 16.70 | 17.55 | 16.70 | -0.34% |
| Nov 12, 2025 | 16.76 | 16.76 | 16.76 | 17.61 | 16.76 | 0.57% |
| Nov 11, 2025 | 16.66 | 16.66 | 16.66 | 17.51 | 16.66 | 1.10% |
| Nov 10, 2025 | 16.48 | 16.48 | 16.48 | 17.32 | 16.48 | 1.05% |
| Nov 7, 2025 | 16.31 | 16.31 | 16.31 | 17.14 | 16.31 | -0.12% |
| Nov 6, 2025 | 16.33 | 16.33 | 16.33 | 17.16 | 16.33 | -0.06% |
| Nov 5, 2025 | 16.34 | 16.34 | 16.34 | 17.17 | 16.34 | 0.12% |
| Nov 4, 2025 | 16.32 | 16.32 | 16.32 | 17.15 | 16.32 | -0.58% |
| Nov 3, 2025 | 16.42 | 16.42 | 16.42 | 17.25 | 16.42 | 0.70% |
| Oct 31, 2025 | 16.30 | 16.30 | 16.30 | 17.13 | 16.30 | -0.17% |
| Oct 30, 2025 | 16.33 | 16.33 | 16.33 | 17.16 | 16.33 | -0.29% |
| Oct 29, 2025 | 16.38 | 16.38 | 16.38 | 17.21 | 16.38 | 0.29% |
| Oct 28, 2025 | 16.33 | 16.33 | 16.33 | 17.16 | 16.33 | 0.47% |
| Oct 27, 2025 | 16.25 | 16.25 | 16.25 | 17.08 | 16.25 | 0.59% |
| Oct 24, 2025 | 16.16 | 16.16 | 16.16 | 16.98 | 16.16 | 0.59% |
| Oct 23, 2025 | 16.06 | 16.06 | 16.06 | 16.88 | 16.06 | 0.72% |
| Oct 22, 2025 | 15.95 | 15.95 | 15.95 | 16.76 | 15.95 | - |
| Oct 21, 2025 | 15.95 | 15.95 | 15.95 | 16.76 | 15.95 | -0.12% |
| Oct 20, 2025 | 15.97 | 15.97 | 15.97 | 16.78 | 15.97 | 0.54% |
| Oct 17, 2025 | 15.88 | 15.88 | 15.88 | 16.69 | 15.88 | -0.12% |
| Oct 16, 2025 | 15.90 | 15.90 | 15.90 | 16.71 | 15.90 | 0.72% |