Columbia Contrarian Core Fund Institutional Class (SMGIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
35.23
-0.09 (-0.25%)
Jan 15, 2025, 8:06 AM EST
SMGIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 14, 2025 | 35.23 | 35.23 | 35.23 | 35.23 | 35.23 | -0.25% |
| Jan 13, 2025 | 35.32 | 35.32 | 35.32 | 35.32 | 35.32 | -0.08% |
| Jan 10, 2025 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | -1.48% |
| Jan 8, 2025 | 35.88 | 35.88 | 35.88 | 35.88 | 35.88 | 0.31% |
| Jan 7, 2025 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | -1.11% |
| Jan 6, 2025 | 36.17 | 36.17 | 36.17 | 36.17 | 36.17 | 0.75% |
| Jan 3, 2025 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | 1.38% |
| Jan 2, 2025 | 35.41 | 35.41 | 35.41 | 35.41 | 35.41 | -0.06% |
| Dec 31, 2024 | 35.43 | 35.43 | 35.43 | 35.43 | 35.43 | -0.48% |
| Dec 30, 2024 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -1.08% |
| Dec 27, 2024 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | -1.07% |
| Dec 26, 2024 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | -0.03% |
| Dec 24, 2024 | 36.39 | 36.39 | 36.39 | 36.39 | 36.39 | 1.03% |
| Dec 23, 2024 | 36.02 | 36.02 | 36.02 | 36.02 | 36.02 | 0.70% |
| Dec 20, 2024 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | 1.02% |
| Dec 19, 2024 | 35.41 | 35.41 | 35.41 | 35.41 | 35.41 | - |
| Dec 18, 2024 | 35.41 | 35.41 | 35.41 | 35.41 | 35.41 | -2.88% |
| Dec 17, 2024 | 36.46 | 36.46 | 36.46 | 36.46 | 36.46 | -0.27% |
| Dec 16, 2024 | 36.56 | 36.56 | 36.56 | 36.56 | 36.56 | 0.49% |
| Dec 13, 2024 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | -0.47% |
| Dec 12, 2024 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | -0.79% |
| Dec 11, 2024 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | 1.10% |
| Dec 10, 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | -8.76% |
| Dec 9, 2024 | 39.94 | 39.94 | 39.94 | 39.94 | 36.50 | -0.45% |
| Dec 6, 2024 | 40.12 | 40.12 | 40.12 | 40.12 | 36.67 | 0.30% |
| Dec 5, 2024 | 40.00 | 40.00 | 40.00 | 40.00 | 36.56 | -0.17% |
| Dec 4, 2024 | 40.07 | 40.07 | 40.07 | 40.07 | 36.62 | 0.86% |
| Dec 3, 2024 | 39.73 | 39.73 | 39.73 | 39.73 | 36.31 | 0.03% |
| Dec 2, 2024 | 39.72 | 39.72 | 39.72 | 39.72 | 36.30 | 0.53% |
| Nov 29, 2024 | 39.51 | 39.51 | 39.51 | 39.51 | 36.11 | 0.59% |
| Nov 27, 2024 | 39.28 | 39.28 | 39.28 | 39.28 | 35.90 | -0.41% |
| Nov 26, 2024 | 39.44 | 39.44 | 39.44 | 39.44 | 36.04 | 0.56% |
| Nov 25, 2024 | 39.22 | 39.22 | 39.22 | 39.22 | 35.84 | 0.33% |
| Nov 22, 2024 | 39.09 | 39.09 | 39.09 | 39.09 | 35.73 | 0.39% |
| Nov 21, 2024 | 38.94 | 38.94 | 38.94 | 38.94 | 35.59 | 0.44% |
| Nov 20, 2024 | 38.77 | 38.77 | 38.77 | 38.77 | 35.43 | -0.13% |
| Nov 19, 2024 | 38.82 | 38.82 | 38.82 | 38.82 | 35.48 | 0.52% |
| Nov 18, 2024 | 38.62 | 38.62 | 38.62 | 38.62 | 35.30 | 0.34% |
| Nov 15, 2024 | 38.49 | 38.49 | 38.49 | 38.49 | 35.18 | -1.48% |
| Nov 14, 2024 | 39.07 | 39.07 | 39.07 | 39.07 | 35.71 | -0.41% |
| Nov 13, 2024 | 39.23 | 39.23 | 39.23 | 39.23 | 35.85 | -0.03% |
| Nov 12, 2024 | 39.24 | 39.24 | 39.24 | 39.24 | 35.86 | - |
| Nov 11, 2024 | 39.24 | 39.24 | 39.24 | 39.24 | 35.86 | 0.05% |
| Nov 8, 2024 | 39.22 | 39.22 | 39.22 | 39.22 | 35.84 | 0.10% |
| Nov 7, 2024 | 39.18 | 39.18 | 39.18 | 39.18 | 35.81 | 0.77% |
| Nov 6, 2024 | 38.88 | 38.88 | 38.88 | 38.88 | 35.53 | 2.29% |
| Nov 5, 2024 | 38.01 | 38.01 | 38.01 | 38.01 | 34.74 | 1.12% |
| Nov 4, 2024 | 37.59 | 37.59 | 37.59 | 37.59 | 34.35 | -0.27% |
| Nov 1, 2024 | 37.69 | 37.69 | 37.69 | 37.69 | 34.45 | 0.78% |
| Oct 31, 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 34.18 | -2.22% |
| Oct 30, 2024 | 38.25 | 38.25 | 38.25 | 38.25 | 34.96 | -0.26% |
| Oct 29, 2024 | 38.35 | 38.35 | 38.35 | 38.35 | 35.05 | 0.16% |
| Oct 28, 2024 | 38.29 | 38.29 | 38.29 | 38.29 | 34.99 | 0.18% |
| Oct 25, 2024 | 38.22 | 38.22 | 38.22 | 38.22 | 34.93 | 0.24% |
| Oct 24, 2024 | 38.13 | 38.13 | 38.13 | 38.13 | 34.85 | -0.10% |
| Oct 23, 2024 | 38.17 | 38.17 | 38.17 | 38.17 | 34.88 | -0.88% |
| Oct 22, 2024 | 38.51 | 38.51 | 38.51 | 38.51 | 35.19 | - |
| Oct 21, 2024 | 38.51 | 38.51 | 38.51 | 38.51 | 35.19 | -0.05% |
| Oct 18, 2024 | 38.53 | 38.53 | 38.53 | 38.53 | 35.21 | 0.29% |
| Oct 17, 2024 | 38.42 | 38.42 | 38.42 | 38.42 | 35.11 | -0.23% |
| Oct 16, 2024 | 38.51 | 38.51 | 38.51 | 38.51 | 35.19 | 0.34% |
| Oct 15, 2024 | 38.38 | 38.38 | 38.38 | 38.38 | 35.08 | -0.70% |
| Oct 14, 2024 | 38.65 | 38.65 | 38.65 | 38.65 | 35.32 | 0.86% |
| Oct 11, 2024 | 38.32 | 38.32 | 38.32 | 38.32 | 35.02 | 0.82% |
| Oct 10, 2024 | 38.01 | 38.01 | 38.01 | 38.01 | 34.74 | -0.11% |
| Oct 9, 2024 | 38.05 | 38.05 | 38.05 | 38.05 | 34.77 | 0.61% |
| Oct 8, 2024 | 37.82 | 37.82 | 37.82 | 37.82 | 34.56 | 0.93% |
| Oct 7, 2024 | 37.47 | 37.47 | 37.47 | 37.47 | 34.24 | -0.77% |
| Oct 4, 2024 | 37.76 | 37.76 | 37.76 | 37.76 | 34.51 | 0.91% |
| Oct 3, 2024 | 37.42 | 37.42 | 37.42 | 37.42 | 34.20 | -0.27% |
| Oct 2, 2024 | 37.52 | 37.52 | 37.52 | 37.52 | 34.29 | 0.03% |
| Oct 1, 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 34.28 | -0.95% |
| Sep 30, 2024 | 37.87 | 37.87 | 37.87 | 37.87 | 34.61 | 0.40% |
| Sep 27, 2024 | 37.72 | 37.72 | 37.72 | 37.72 | 34.47 | -0.26% |
| Sep 26, 2024 | 37.82 | 37.82 | 37.82 | 37.82 | 34.56 | 0.53% |
| Sep 25, 2024 | 37.62 | 37.62 | 37.62 | 37.62 | 34.38 | -0.24% |
| Sep 24, 2024 | 37.71 | 37.71 | 37.71 | 37.71 | 34.46 | 0.32% |
| Sep 23, 2024 | 37.59 | 37.59 | 37.59 | 37.59 | 34.35 | 0.27% |
| Sep 20, 2024 | 37.49 | 37.49 | 37.49 | 37.49 | 34.26 | -0.32% |
| Sep 19, 2024 | 37.61 | 37.61 | 37.61 | 37.61 | 34.37 | 1.51% |
| Sep 18, 2024 | 37.05 | 37.05 | 37.05 | 37.05 | 33.86 | -0.48% |
| Sep 17, 2024 | 37.23 | 37.23 | 37.23 | 37.23 | 34.03 | 0.05% |
| Sep 16, 2024 | 37.21 | 37.21 | 37.21 | 37.21 | 34.01 | 0.03% |
| Sep 13, 2024 | 37.20 | 37.20 | 37.20 | 37.20 | 34.00 | 0.40% |
| Sep 12, 2024 | 37.05 | 37.05 | 37.05 | 37.05 | 33.86 | 0.65% |
| Sep 11, 2024 | 36.81 | 36.81 | 36.81 | 36.81 | 33.64 | 1.02% |
| Sep 10, 2024 | 36.44 | 36.44 | 36.44 | 36.44 | 33.30 | 0.39% |
| Sep 9, 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 33.18 | 1.11% |
| Sep 6, 2024 | 35.90 | 35.90 | 35.90 | 35.90 | 32.81 | -1.64% |
| Sep 5, 2024 | 36.50 | 36.50 | 36.50 | 36.50 | 33.36 | -0.25% |
| Sep 4, 2024 | 36.59 | 36.59 | 36.59 | 36.59 | 33.44 | -0.25% |
| Sep 3, 2024 | 36.68 | 36.68 | 36.68 | 36.68 | 33.52 | -2.03% |
| Aug 30, 2024 | 37.44 | 37.44 | 37.44 | 37.44 | 34.22 | 1.00% |
| Aug 29, 2024 | 37.07 | 37.07 | 37.07 | 37.07 | 33.88 | 0.11% |
| Aug 28, 2024 | 37.03 | 37.03 | 37.03 | 37.03 | 33.84 | -0.59% |
| Aug 27, 2024 | 37.25 | 37.25 | 37.25 | 37.25 | 34.04 | 0.16% |
| Aug 26, 2024 | 37.19 | 37.19 | 37.19 | 37.19 | 33.99 | -0.32% |
| Aug 23, 2024 | 37.31 | 37.31 | 37.31 | 37.31 | 34.10 | 0.92% |
| Aug 22, 2024 | 36.97 | 36.97 | 36.97 | 36.97 | 33.79 | -0.96% |
| Aug 21, 2024 | 37.33 | 37.33 | 37.33 | 37.33 | 34.12 | 0.40% |