Columbia Contrarian Core Fund Institutional Class (SMGIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
38.32
+0.08 (0.21%)
Jul 21, 2025, 8:09 AM EDT
SMGIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 21, 2025 | 38.32 | 38.32 | 38.32 | 38.32 | - | - |
| Jul 18, 2025 | 38.32 | 38.32 | 38.32 | 38.32 | 38.32 | 0.21% |
| Jul 17, 2025 | 38.24 | 38.24 | 38.24 | 38.24 | 38.24 | 0.39% |
| Jul 16, 2025 | 38.09 | 38.09 | 38.09 | 38.09 | 38.09 | 0.29% |
| Jul 15, 2025 | 37.98 | 37.98 | 37.98 | 37.98 | 37.98 | -0.31% |
| Jul 14, 2025 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | 0.11% |
| Jul 11, 2025 | 38.06 | 38.06 | 38.06 | 38.06 | 38.06 | -0.31% |
| Jul 10, 2025 | 38.18 | 38.18 | 38.18 | 38.18 | 38.18 | 0.24% |
| Jul 9, 2025 | 38.09 | 38.09 | 38.09 | 38.09 | 38.09 | 0.71% |
| Jul 8, 2025 | 37.82 | 37.82 | 37.82 | 37.82 | 37.82 | -0.08% |
| Jul 7, 2025 | 37.85 | 37.85 | 37.85 | 37.85 | 37.85 | -0.66% |
| Jul 3, 2025 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | 0.87% |
| Jul 2, 2025 | 37.77 | 37.77 | 37.77 | 37.77 | 37.77 | 0.45% |
| Jul 1, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -0.13% |
| Jun 30, 2025 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | 0.45% |
| Jun 27, 2025 | 37.48 | 37.48 | 37.48 | 37.48 | 37.48 | 0.64% |
| Jun 26, 2025 | 37.24 | 37.24 | 37.24 | 37.24 | 37.24 | 0.76% |
| Jun 25, 2025 | 36.96 | 36.96 | 36.96 | 36.96 | 36.96 | 0.33% |
| Jun 24, 2025 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | 1.15% |
| Jun 23, 2025 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | 0.75% |
| Jun 20, 2025 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | -0.33% |
| Jun 18, 2025 | 36.27 | 36.27 | 36.27 | 36.27 | 36.27 | 0.03% |
| Jun 17, 2025 | 36.26 | 36.26 | 36.26 | 36.26 | 36.26 | -0.74% |
| Jun 16, 2025 | 36.53 | 36.53 | 36.53 | 36.53 | 36.53 | 1.14% |
| Jun 13, 2025 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | -1.26% |
| Jun 12, 2025 | 36.58 | 36.58 | 36.58 | 36.58 | 36.58 | 0.16% |
| Jun 11, 2025 | 36.52 | 36.52 | 36.52 | 36.52 | 36.52 | -0.33% |
| Jun 10, 2025 | 36.64 | 36.64 | 36.64 | 36.64 | 36.64 | 0.55% |
| Jun 9, 2025 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | 0.16% |
| Jun 6, 2025 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | 1.00% |
| Jun 5, 2025 | 36.02 | 36.02 | 36.02 | 36.02 | 36.02 | -0.30% |
| Jun 4, 2025 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | 0.22% |
| Jun 3, 2025 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | 0.73% |
| Jun 2, 2025 | 35.79 | 35.79 | 35.79 | 35.79 | 35.79 | 0.39% |
| 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% |