Columbia Contrarian Core S (SMGEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
39.82
+0.35 (0.89%)
Sep 11, 2025, 4:00 PM EDT

SMGEX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
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%
Jul 31, 202539.0239.0239.0239.0239.02-
Jul 30, 202539.0239.0239.0239.0239.020.05%
Jul 29, 202539.0039.0039.0039.0039.00-0.54%
Jul 28, 202539.2139.2139.2139.2139.210.15%
Jul 25, 202539.1539.1539.1539.1539.150.38%
Jul 24, 202539.0039.0039.0039.0039.000.23%
Jul 23, 202538.9138.9138.9138.9138.911.06%
Jul 22, 202538.5038.5038.5038.5038.500.16%
Jul 21, 202538.4438.4438.4438.4438.440.31%
Jul 18, 202538.3238.3238.3238.3238.320.18%
Jul 17, 202538.2538.2538.2538.2538.250.42%
Jul 16, 202538.0938.0938.0938.0938.090.29%
Jul 15, 202537.9837.9837.9837.9837.98-0.34%
Jul 14, 202538.1138.1138.1138.1138.110.11%
Jul 11, 202538.0738.0738.0738.0738.07-0.31%
Jul 10, 202538.1938.1938.1938.1938.190.26%
Jul 9, 202538.0938.0938.0938.0938.090.71%
Jul 8, 202537.8237.8237.8237.8237.82-0.08%
Jul 7, 202537.8537.8537.8537.8537.85-0.66%
Jul 3, 202538.1038.1038.1038.1038.100.87%
Jul 2, 202537.7737.7737.7737.7737.770.45%