Columbia Contrarian Core S (SMGEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
39.64
-1.17 (-2.87%)
Oct 10, 2025, 4:00 PM EDT
SMGEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Sep 25, 2025 | 39.95 | 39.95 | 39.95 | 39.95 | 39.95 | -0.37% |
| Sep 24, 2025 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | -0.47% |
| Sep 23, 2025 | 40.29 | 40.29 | 40.29 | 40.29 | 40.29 | -0.76% |
| Sep 22, 2025 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 0.47% |
| Sep 19, 2025 | 40.41 | 40.41 | 40.41 | 40.41 | 40.41 | 0.47% |
| Sep 18, 2025 | 40.22 | 40.22 | 40.22 | 40.22 | 40.22 | 0.65% |
| Sep 17, 2025 | 39.96 | 39.96 | 39.96 | 39.96 | 39.96 | -0.17% |
| Sep 16, 2025 | 40.03 | 40.03 | 40.03 | 40.03 | 40.03 | -0.02% |
| Sep 15, 2025 | 40.04 | 40.04 | 40.04 | 40.04 | 40.04 | 0.60% |
| Sep 12, 2025 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | -0.05% |
| Sep 11, 2025 | 39.82 | 39.82 | 39.82 | 39.82 | 39.82 | 0.89% |
| Sep 10, 2025 | 39.47 | 39.47 | 39.47 | 39.47 | 39.47 | -0.33% |
| Sep 9, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | 0.23% |
| Sep 8, 2025 | 39.51 | 39.51 | 39.51 | 39.51 | 39.51 | 0.18% |
| Sep 5, 2025 | 39.44 | 39.44 | 39.44 | 39.44 | 39.44 | -0.53% |
| Sep 4, 2025 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | 0.94% |
| Sep 3, 2025 | 39.28 | 39.28 | 39.28 | 39.28 | 39.28 | 0.43% |
| Sep 2, 2025 | 39.11 | 39.11 | 39.11 | 39.11 | 39.11 | -0.66% |
| Aug 29, 2025 | 39.37 | 39.37 | 39.37 | 39.37 | 39.37 | -0.76% |
| Aug 28, 2025 | 39.67 | 39.67 | 39.67 | 39.67 | 39.67 | 0.28% |
| Aug 27, 2025 | 39.56 | 39.56 | 39.56 | 39.56 | 39.56 | 0.25% |
| Aug 26, 2025 | 39.46 | 39.46 | 39.46 | 39.46 | 39.46 | 0.51% |
| Aug 25, 2025 | 39.26 | 39.26 | 39.26 | 39.26 | 39.26 | -0.33% |
| Aug 22, 2025 | 39.39 | 39.39 | 39.39 | 39.39 | 39.39 | 1.49% |
| 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% |