Columbia Contrarian Core S (SMGEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
41.61
+0.09 (0.22%)
At close: Dec 5, 2025
SMGEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 41.61 | 41.61 | 41.61 | 41.61 | 41.61 | 0.22% |
| Dec 4, 2025 | 41.52 | 41.52 | 41.52 | 41.52 | 41.52 | 0.14% |
| Dec 3, 2025 | 41.46 | 41.46 | 41.46 | 41.46 | 41.46 | 0.51% |
| Dec 2, 2025 | 41.25 | 41.25 | 41.25 | 41.25 | 41.25 | 0.36% |
| Dec 1, 2025 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | -0.48% |
| Nov 28, 2025 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | 0.46% |
| Nov 26, 2025 | 41.11 | 41.11 | 41.11 | 41.11 | 41.11 | 0.61% |
| Nov 25, 2025 | 40.86 | 40.86 | 40.86 | 40.86 | 40.86 | 0.96% |
| Nov 24, 2025 | 40.47 | 40.47 | 40.47 | 40.47 | 40.47 | 1.45% |
| Nov 21, 2025 | 39.89 | 39.89 | 39.89 | 39.89 | 39.89 | 0.96% |
| Nov 20, 2025 | 39.51 | 39.51 | 39.51 | 39.51 | 39.51 | -1.62% |
| Nov 19, 2025 | 40.16 | 40.16 | 40.16 | 40.16 | 40.16 | 0.35% |
| Nov 18, 2025 | 40.02 | 40.02 | 40.02 | 40.02 | 40.02 | -0.92% |
| Nov 17, 2025 | 40.39 | 40.39 | 40.39 | 40.39 | 40.39 | -1.00% |
| Nov 14, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | -0.02% |
| Nov 13, 2025 | 40.81 | 40.81 | 40.81 | 40.81 | 40.81 | -1.83% |
| Nov 12, 2025 | 41.57 | 41.57 | 41.57 | 41.57 | 41.57 | 0.07% |
| Nov 11, 2025 | 41.54 | 41.54 | 41.54 | 41.54 | 41.54 | 0.22% |
| Nov 10, 2025 | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | 1.59% |
| Nov 7, 2025 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | -0.07% |
| Nov 6, 2025 | 40.83 | 40.83 | 40.83 | 40.83 | 40.83 | -1.09% |
| Nov 5, 2025 | 41.28 | 41.28 | 41.28 | 41.28 | 41.28 | 0.02% |
| Nov 4, 2025 | 41.27 | 41.27 | 41.27 | 41.27 | 41.27 | -1.13% |
| Nov 3, 2025 | 41.74 | 41.74 | 41.74 | 41.74 | 41.74 | 0.26% |
| Oct 31, 2025 | 41.63 | 41.63 | 41.63 | 41.63 | 41.63 | 0.41% |
| Oct 30, 2025 | 41.46 | 41.46 | 41.46 | 41.46 | 41.46 | -1.12% |
| Oct 29, 2025 | 41.93 | 41.93 | 41.93 | 41.93 | 41.93 | 0.07% |
| Oct 28, 2025 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | 0.29% |
| Oct 27, 2025 | 41.78 | 41.78 | 41.78 | 41.78 | 41.78 | 1.24% |
| Oct 24, 2025 | 41.27 | 41.27 | 41.27 | 41.27 | 41.27 | 0.78% |
| Oct 23, 2025 | 40.95 | 40.95 | 40.95 | 40.95 | 40.95 | 0.69% |
| Oct 22, 2025 | 40.67 | 40.67 | 40.67 | 40.67 | 40.67 | -0.49% |
| Oct 21, 2025 | 40.87 | 40.87 | 40.87 | 40.87 | 40.87 | -0.05% |
| Oct 20, 2025 | 40.89 | 40.89 | 40.89 | 40.89 | 40.89 | 1.11% |
| Oct 17, 2025 | 40.44 | 40.44 | 40.44 | 40.44 | 40.44 | 0.52% |
| Oct 16, 2025 | 40.23 | 40.23 | 40.23 | 40.23 | 40.23 | -0.62% |
| Oct 15, 2025 | 40.48 | 40.48 | 40.48 | 40.48 | 40.48 | 0.57% |
| Oct 14, 2025 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | -0.05% |
| Oct 13, 2025 | 40.27 | 40.27 | 40.27 | 40.27 | 40.27 | 1.59% |
| Oct 10, 2025 | 39.64 | 39.64 | 39.64 | 39.64 | 39.64 | -2.87% |
| Oct 9, 2025 | 40.81 | 40.81 | 40.81 | 40.81 | 40.81 | -0.44% |
| Oct 8, 2025 | 40.99 | 40.99 | 40.99 | 40.99 | 40.99 | 0.66% |
| Oct 7, 2025 | 40.72 | 40.72 | 40.72 | 40.72 | 40.72 | -0.51% |
| Oct 6, 2025 | 40.93 | 40.93 | 40.93 | 40.93 | 40.93 | 0.42% |
| Oct 3, 2025 | 40.76 | 40.76 | 40.76 | 40.76 | 40.76 | - |
| Oct 2, 2025 | 40.76 | 40.76 | 40.76 | 40.76 | 40.76 | 0.15% |
| Oct 1, 2025 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | 0.39% |
| Sep 30, 2025 | 40.54 | 40.54 | 40.54 | 40.54 | 40.54 | 0.32% |
| Sep 29, 2025 | 40.41 | 40.41 | 40.41 | 40.41 | 40.41 | 0.37% |
| Sep 26, 2025 | 40.26 | 40.26 | 40.26 | 40.26 | 40.26 | 0.78% |