Columbia Contrarian Core Fund Institutional Class (SMGIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
33.18
+0.22 (0.67%)
Apr 28, 2025, 8:09 AM EDT
SMGIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Mar 19, 2025 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | 1.12% |
| Mar 18, 2025 | 33.93 | 33.93 | 33.93 | 33.93 | 33.93 | -0.96% |
| Mar 17, 2025 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | 0.53% |
| Mar 14, 2025 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | 2.22% |
| Mar 13, 2025 | 33.34 | 33.34 | 33.34 | 33.34 | 33.34 | -1.45% |
| Mar 12, 2025 | 33.83 | 33.83 | 33.83 | 33.83 | 33.83 | 0.68% |
| Mar 11, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -0.80% |
| 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% |