Columbia Contrarian Core Fund Institutional Class (SMGIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
33.87
-1.00 (-2.87%)
Mar 11, 2025, 8:07 AM EST
SMGIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 11, 2025 | 33.87 | 33.87 | 33.87 | 33.87 | - | - |
| Mar 10, 2025 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | -2.87% |
| Mar 7, 2025 | 34.87 | 34.87 | 34.87 | 34.87 | 34.87 | 0.40% |
| Mar 6, 2025 | 34.73 | 34.73 | 34.73 | 34.73 | 34.73 | -1.84% |
| Mar 5, 2025 | 35.38 | 35.38 | 35.38 | 35.38 | 35.38 | 1.32% |
| Mar 4, 2025 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | -0.88% |
| Mar 3, 2025 | 35.23 | 35.23 | 35.23 | 35.23 | 35.23 | -1.92% |
| Feb 28, 2025 | 35.92 | 35.92 | 35.92 | 35.92 | 35.92 | 1.58% |
| Feb 27, 2025 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | -1.86% |
| Feb 26, 2025 | 36.03 | 36.03 | 36.03 | 36.03 | 36.03 | 0.06% |
| Feb 25, 2025 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | -0.72% |
| Feb 24, 2025 | 36.27 | 36.27 | 36.27 | 36.27 | 36.27 | -0.60% |
| Feb 21, 2025 | 36.49 | 36.49 | 36.49 | 36.49 | 36.49 | -1.83% |
| Feb 20, 2025 | 37.17 | 37.17 | 37.17 | 37.17 | 37.17 | -0.35% |
| Feb 19, 2025 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | 0.38% |
| Feb 18, 2025 | 37.16 | 37.16 | 37.16 | 37.16 | 37.16 | 0.32% |
| Feb 14, 2025 | 37.04 | 37.04 | 37.04 | 37.04 | 37.04 | 0.03% |
| Feb 13, 2025 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | 0.98% |
| Feb 12, 2025 | 36.67 | 36.67 | 36.67 | 36.67 | 36.67 | -0.30% |
| Feb 11, 2025 | 36.78 | 36.78 | 36.78 | 36.78 | 36.78 | -0.08% |
| Feb 10, 2025 | 36.81 | 36.81 | 36.81 | 36.81 | 36.81 | 0.55% |
| Feb 7, 2025 | 36.61 | 36.61 | 36.61 | 36.61 | 36.61 | -0.62% |
| Feb 6, 2025 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | 0.49% |
| Feb 5, 2025 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | 0.30% |
| Feb 4, 2025 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | 0.63% |
| Feb 3, 2025 | 36.32 | 36.32 | 36.32 | 36.32 | 36.32 | -0.79% |
| Jan 31, 2025 | 36.61 | 36.61 | 36.61 | 36.61 | 36.61 | -0.54% |
| Jan 30, 2025 | 36.81 | 36.81 | 36.81 | 36.81 | 36.81 | 0.57% |
| Jan 29, 2025 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -0.46% |
| Jan 28, 2025 | 36.77 | 36.77 | 36.77 | 36.77 | 36.77 | 1.02% |
| Jan 27, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | -1.09% |
| Jan 24, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -0.27% |
| Jan 23, 2025 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | 0.54% |
| Jan 22, 2025 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | 0.69% |
| Jan 21, 2025 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | 0.94% |
| Jan 17, 2025 | 36.11 | 36.11 | 36.11 | 36.11 | 36.11 | 0.95% |
| Jan 16, 2025 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | -0.20% |
| Jan 15, 2025 | 35.84 | 35.84 | 35.84 | 35.84 | 35.84 | 1.73% |
| 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% |