Columbia Contrarian Core S (SMGEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
38.81
-0.16 (-0.41%)
Aug 21, 2025, 4:00 PM EDT
SMGEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 21, 2025 | 38.81 | 38.81 | 38.81 | 38.81 | 38.81 | -0.41% |
| Aug 20, 2025 | 38.97 | 38.97 | 38.97 | 38.97 | 38.97 | -0.28% |
| Aug 19, 2025 | 39.08 | 39.08 | 39.08 | 39.08 | 39.08 | -0.76% |
| Aug 18, 2025 | 39.38 | 39.38 | 39.38 | 39.38 | 39.38 | -0.13% |
| Aug 15, 2025 | 39.43 | 39.43 | 39.43 | 39.43 | 39.43 | -0.38% |
| Aug 14, 2025 | 39.58 | 39.58 | 39.58 | 39.58 | 39.58 | 0.10% |
| Aug 13, 2025 | 39.54 | 39.54 | 39.54 | 39.54 | 39.54 | 0.15% |
| Aug 12, 2025 | 39.48 | 39.48 | 39.48 | 39.48 | 39.48 | 1.33% |
| Aug 11, 2025 | 38.96 | 38.96 | 38.96 | 38.96 | 38.96 | -0.13% |
| Aug 8, 2025 | 39.01 | 39.01 | 39.01 | 39.01 | 39.01 | 0.59% |
| Aug 7, 2025 | 38.78 | 38.78 | 38.78 | 38.78 | 38.78 | -0.10% |
| Aug 6, 2025 | 38.82 | 38.82 | 38.82 | 38.82 | 38.82 | 0.52% |
| Aug 5, 2025 | 38.62 | 38.62 | 38.62 | 38.62 | 38.62 | -0.90% |
| Aug 4, 2025 | 38.97 | 38.97 | 38.97 | 38.97 | 38.97 | 1.59% |
| Aug 1, 2025 | 38.36 | 38.36 | 38.36 | 38.36 | 38.36 | -1.69% |
| Jul 31, 2025 | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | - |
| Jul 30, 2025 | 39.02 | 39.02 | 39.02 | 39.02 | 39.02 | 0.05% |
| Jul 29, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -0.54% |
| Jul 28, 2025 | 39.21 | 39.21 | 39.21 | 39.21 | 39.21 | 0.15% |
| Jul 25, 2025 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | 0.38% |
| Jul 24, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 0.23% |
| Jul 23, 2025 | 38.91 | 38.91 | 38.91 | 38.91 | 38.91 | 1.06% |
| Jul 22, 2025 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | 0.16% |
| Jul 21, 2025 | 38.44 | 38.44 | 38.44 | 38.44 | 38.44 | 0.31% |
| Jul 18, 2025 | 38.32 | 38.32 | 38.32 | 38.32 | 38.32 | 0.18% |
| Jul 17, 2025 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | 0.42% |
| Jul 16, 2025 | 38.09 | 38.09 | 38.09 | 38.09 | 38.09 | 0.29% |
| Jul 15, 2025 | 37.98 | 37.98 | 37.98 | 37.98 | 37.98 | -0.34% |
| Jul 14, 2025 | 38.11 | 38.11 | 38.11 | 38.11 | 38.11 | 0.11% |
| Jul 11, 2025 | 38.07 | 38.07 | 38.07 | 38.07 | 38.07 | -0.31% |
| Jul 10, 2025 | 38.19 | 38.19 | 38.19 | 38.19 | 38.19 | 0.26% |
| Jul 9, 2025 | 38.09 | 38.09 | 38.09 | 38.09 | 38.09 | 0.71% |
| Jul 8, 2025 | 37.82 | 37.82 | 37.82 | 37.82 | 37.82 | -0.08% |
| Jul 7, 2025 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | -0.66% |
| Jul 3, 2025 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | 0.87% |
| Jul 2, 2025 | 37.77 | 37.77 | 37.77 | 37.77 | 37.77 | 0.45% |
| Jul 1, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -0.13% |
| Jun 30, 2025 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | 0.45% |
| Jun 27, 2025 | 37.48 | 37.48 | 37.48 | 37.48 | 37.48 | 0.64% |
| Jun 26, 2025 | 37.24 | 37.24 | 37.24 | 37.24 | 37.24 | 0.76% |
| Jun 25, 2025 | 36.96 | 36.96 | 36.96 | 36.96 | 36.96 | 0.33% |
| Jun 24, 2025 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | 1.15% |
| Jun 23, 2025 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | 0.75% |
| Jun 20, 2025 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | -0.33% |
| Jun 18, 2025 | 36.27 | 36.27 | 36.27 | 36.27 | 36.27 | - |
| Jun 17, 2025 | 36.27 | 36.27 | 36.27 | 36.27 | 36.27 | -0.74% |
| Jun 16, 2025 | 36.54 | 36.54 | 36.54 | 36.54 | 36.54 | 1.16% |
| Jun 13, 2025 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | -1.26% |
| Jun 12, 2025 | 36.58 | 36.58 | 36.58 | 36.58 | 36.58 | 0.16% |
| Jun 11, 2025 | 36.52 | 36.52 | 36.52 | 36.52 | 36.52 | -0.33% |