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

DateOpenHighLowCloseAdj. CloseChange
Oct 10, 202539.6439.6439.6439.6439.64-2.87%
Oct 9, 202540.8140.8140.8140.8140.81-0.44%
Oct 8, 202540.9940.9940.9940.9940.990.66%
Oct 7, 202540.7240.7240.7240.7240.72-0.51%
Oct 6, 202540.9340.9340.9340.9340.930.42%
Oct 3, 202540.7640.7640.7640.7640.76-
Oct 2, 202540.7640.7640.7640.7640.760.15%
Oct 1, 202540.7040.7040.7040.7040.700.39%
Sep 30, 202540.5440.5440.5440.5440.540.32%
Sep 29, 202540.4140.4140.4140.4140.410.37%
Sep 26, 202540.2640.2640.2640.2640.260.78%
Sep 25, 202539.9539.9539.9539.9539.95-0.37%
Sep 24, 202540.1040.1040.1040.1040.10-0.47%
Sep 23, 202540.2940.2940.2940.2940.29-0.76%
Sep 22, 202540.6040.6040.6040.6040.600.47%
Sep 19, 202540.4140.4140.4140.4140.410.47%
Sep 18, 202540.2240.2240.2240.2240.220.65%
Sep 17, 202539.9639.9639.9639.9639.96-0.17%
Sep 16, 202540.0340.0340.0340.0340.03-0.02%
Sep 15, 202540.0440.0440.0440.0440.040.60%
Sep 12, 202539.8039.8039.8039.8039.80-0.05%
Sep 11, 202539.8239.8239.8239.8239.820.89%
Sep 10, 202539.4739.4739.4739.4739.47-0.33%
Sep 9, 202539.6039.6039.6039.6039.600.23%
Sep 8, 202539.5139.5139.5139.5139.510.18%
Sep 5, 202539.4439.4439.4439.4439.44-0.53%
Sep 4, 202539.6539.6539.6539.6539.650.94%
Sep 3, 202539.2839.2839.2839.2839.280.43%
Sep 2, 202539.1139.1139.1139.1139.11-0.66%
Aug 29, 202539.3739.3739.3739.3739.37-0.76%
Aug 28, 202539.6739.6739.6739.6739.670.28%
Aug 27, 202539.5639.5639.5639.5639.560.25%
Aug 26, 202539.4639.4639.4639.4639.460.51%
Aug 25, 202539.2639.2639.2639.2639.26-0.33%
Aug 22, 202539.3939.3939.3939.3939.391.49%
Aug 21, 202538.8138.8138.8138.8138.81-0.41%
Aug 20, 202538.9738.9738.9738.9738.97-0.28%
Aug 19, 202539.0839.0839.0839.0839.08-0.76%
Aug 18, 202539.3839.3839.3839.3839.38-0.13%
Aug 15, 202539.4339.4339.4339.4339.43-0.38%
Aug 14, 202539.5839.5839.5839.5839.580.10%
Aug 13, 202539.5439.5439.5439.5439.540.15%
Aug 12, 202539.4839.4839.4839.4839.481.33%
Aug 11, 202538.9638.9638.9638.9638.96-0.13%
Aug 8, 202539.0139.0139.0139.0139.010.59%
Aug 7, 202538.7838.7838.7838.7838.78-0.10%
Aug 6, 202538.8238.8238.8238.8238.820.52%
Aug 5, 202538.6238.6238.6238.6238.62-0.90%
Aug 4, 202538.9738.9738.9738.9738.971.59%
Aug 1, 202538.3638.3638.3638.3638.36-1.69%