Columbia Contrarian Core Fund Institutional Class (SMGIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
35.71
+0.15 (0.42%)
May 30, 2025, 8:09 AM EDT
SMGIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 30, 2025 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | -0.17% |
| May 29, 2025 | 35.71 | 35.71 | 35.71 | 35.71 | 35.71 | 0.42% |
| May 28, 2025 | 35.56 | 35.56 | 35.56 | 35.56 | 35.56 | -0.56% |
| May 27, 2025 | 35.76 | 35.76 | 35.76 | 35.76 | 35.76 | 2.08% |
| May 23, 2025 | 35.03 | 35.03 | 35.03 | 35.03 | 35.03 | -0.62% |
| May 22, 2025 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | 0.03% |
| May 21, 2025 | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | -1.67% |
| May 20, 2025 | 35.84 | 35.84 | 35.84 | 35.84 | 35.84 | -0.25% |
| May 19, 2025 | 35.93 | 35.93 | 35.93 | 35.93 | 35.93 | 0.11% |
| May 16, 2025 | 35.89 | 35.89 | 35.89 | 35.89 | 35.89 | 0.56% |
| May 15, 2025 | 35.69 | 35.69 | 35.69 | 35.69 | 35.69 | 0.42% |
| May 14, 2025 | 35.54 | 35.54 | 35.54 | 35.54 | 35.54 | 0.28% |
| May 13, 2025 | 35.44 | 35.44 | 35.44 | 35.44 | 35.44 | 0.83% |
| May 12, 2025 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | 3.57% |
| May 9, 2025 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | -0.09% |
| May 8, 2025 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | 0.65% |
| May 7, 2025 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | 0.27% |
| May 6, 2025 | 33.66 | 33.66 | 33.66 | 33.66 | 33.66 | -0.77% |
| May 5, 2025 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | -0.50% |
| May 2, 2025 | 34.09 | 34.09 | 34.09 | 34.09 | 34.09 | 1.22% |
| May 1, 2025 | 33.68 | 33.68 | 33.68 | 33.68 | 33.68 | 0.69% |
| Apr 30, 2025 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | 0.09% |
| Apr 29, 2025 | 33.42 | 33.42 | 33.42 | 33.42 | 33.42 | 0.75% |
| Apr 28, 2025 | 33.17 | 33.17 | 33.17 | 33.17 | 33.17 | -0.03% |
| Apr 25, 2025 | 33.18 | 33.18 | 33.18 | 33.18 | 33.18 | 0.67% |
| Apr 24, 2025 | 32.96 | 32.96 | 32.96 | 32.96 | 32.96 | 2.20% |
| Apr 23, 2025 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | 1.83% |
| Apr 22, 2025 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | 2.33% |
| Apr 21, 2025 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | -2.30% |
| Apr 17, 2025 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | 0.41% |
| Apr 16, 2025 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | -2.26% |
| Apr 15, 2025 | 32.28 | 32.28 | 32.28 | 32.28 | 32.28 | -0.22% |
| Apr 14, 2025 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | 0.72% |
| Apr 11, 2025 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | 1.90% |
| Apr 10, 2025 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | -3.67% |
| Apr 9, 2025 | 32.72 | 32.72 | 32.72 | 32.72 | 32.72 | 9.54% |
| Apr 8, 2025 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | -1.61% |
| Apr 7, 2025 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | - |
| Apr 4, 2025 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | -5.98% |
| Apr 3, 2025 | 32.29 | 32.29 | 32.29 | 32.29 | 32.29 | -5.22% |
| Apr 2, 2025 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | 0.56% |
| Apr 1, 2025 | 33.88 | 33.88 | 33.88 | 33.88 | 33.88 | 0.39% |
| Mar 31, 2025 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | 0.21% |
| Mar 28, 2025 | 33.68 | 33.68 | 33.68 | 33.68 | 33.68 | -2.15% |
| Mar 27, 2025 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | -0.32% |
| Mar 26, 2025 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | -1.34% |
| Mar 25, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 0.17% |
| Mar 24, 2025 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | 1.75% |
| Mar 21, 2025 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | 0.23% |
| Mar 20, 2025 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | -0.15% |