James Alpha Funds Trust - Easterly Snow Small Cap Value Fund (SNWCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
52.60
0.00 (0.00%)
Dec 20, 2024, 4:00 PM EST
SNWCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 24, 2024 | 53.80 | 53.80 | 53.80 | 53.80 | 53.80 | 0.99% |
| Dec 23, 2024 | 53.27 | 53.27 | 53.27 | 53.27 | 53.27 | 0.28% |
| Dec 20, 2024 | 53.12 | 53.12 | 53.12 | 53.12 | 53.12 | 0.99% |
| Dec 19, 2024 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | -0.77% |
| Dec 18, 2024 | 53.01 | 53.01 | 53.01 | 53.01 | 53.01 | -4.73% |
| Dec 17, 2024 | 55.64 | 55.64 | 55.64 | 55.64 | 55.64 | -1.35% |
| Dec 16, 2024 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | - |
| Dec 13, 2024 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | -0.39% |
| Dec 12, 2024 | 56.62 | 56.62 | 56.62 | 56.62 | 56.62 | -1.67% |
| Dec 11, 2024 | 57.58 | 57.58 | 57.58 | 57.58 | 57.58 | 0.28% |
| Dec 10, 2024 | 57.42 | 57.42 | 57.42 | 57.42 | 57.42 | -0.57% |
| Dec 9, 2024 | 57.75 | 57.75 | 57.75 | 57.75 | 57.75 | -0.41% |
| Dec 6, 2024 | 57.99 | 57.99 | 57.99 | 57.99 | 57.96 | -0.28% |
| Dec 5, 2024 | 58.15 | 58.15 | 58.15 | 58.15 | 58.12 | -1.09% |
| Dec 4, 2024 | 58.79 | 58.79 | 58.79 | 58.79 | 58.76 | 0.03% |
| Dec 3, 2024 | 58.77 | 58.77 | 58.77 | 58.77 | 58.74 | -0.66% |
| Dec 2, 2024 | 59.16 | 59.16 | 59.16 | 59.16 | 59.13 | 0.24% |
| Nov 29, 2024 | 59.02 | 59.02 | 59.02 | 59.02 | 58.99 | 0.34% |
| Nov 27, 2024 | 58.82 | 58.82 | 58.82 | 58.82 | 58.79 | -0.05% |
| Nov 26, 2024 | 58.85 | 58.85 | 58.85 | 58.85 | 58.82 | -0.88% |
| Nov 25, 2024 | 59.37 | 59.37 | 59.37 | 59.37 | 59.34 | 2.20% |
| Nov 22, 2024 | 58.09 | 58.09 | 58.09 | 58.09 | 58.06 | 1.63% |
| Nov 21, 2024 | 57.16 | 57.16 | 57.16 | 57.16 | 57.13 | 1.42% |
| Nov 20, 2024 | 56.36 | 56.36 | 56.36 | 56.36 | 56.33 | 0.21% |
| Nov 19, 2024 | 56.24 | 56.24 | 56.24 | 56.24 | 56.21 | -0.34% |
| Nov 18, 2024 | 56.43 | 56.43 | 56.43 | 56.43 | 56.40 | 0.18% |
| Nov 15, 2024 | 56.33 | 56.33 | 56.33 | 56.33 | 56.30 | -1.05% |
| Nov 14, 2024 | 56.93 | 56.93 | 56.93 | 56.93 | 56.90 | -1.09% |
| Nov 13, 2024 | 57.56 | 57.56 | 57.56 | 57.56 | 57.53 | -0.43% |
| Nov 12, 2024 | 57.81 | 57.81 | 57.81 | 57.81 | 57.78 | -1.42% |
| Nov 11, 2024 | 58.64 | 58.64 | 58.64 | 58.64 | 58.61 | 1.51% |
| Nov 8, 2024 | 57.77 | 57.77 | 57.77 | 57.77 | 57.74 | -0.28% |
| Nov 7, 2024 | 57.93 | 57.93 | 57.93 | 57.93 | 57.90 | -1.56% |
| Nov 6, 2024 | 58.85 | 58.85 | 58.85 | 58.85 | 58.82 | 7.82% |
| Nov 5, 2024 | 54.58 | 54.58 | 54.58 | 54.58 | 54.55 | 0.92% |
| Nov 4, 2024 | 54.08 | 54.08 | 54.08 | 54.08 | 54.05 | -0.04% |
| Nov 1, 2024 | 54.10 | 54.10 | 54.10 | 54.10 | 54.07 | -0.31% |
| Oct 31, 2024 | 54.27 | 54.27 | 54.27 | 54.27 | 54.24 | -1.90% |
| Oct 30, 2024 | 55.32 | 55.32 | 55.32 | 55.32 | 55.29 | 0.60% |
| Oct 29, 2024 | 54.99 | 54.99 | 54.99 | 54.99 | 54.96 | -0.47% |
| Oct 28, 2024 | 55.25 | 55.25 | 55.25 | 55.25 | 55.22 | 1.56% |
| Oct 25, 2024 | 54.40 | 54.40 | 54.40 | 54.40 | 54.37 | -0.62% |
| Oct 24, 2024 | 54.74 | 54.74 | 54.74 | 54.74 | 54.71 | 0.88% |
| Oct 23, 2024 | 54.26 | 54.26 | 54.26 | 54.26 | 54.23 | -0.86% |
| Oct 22, 2024 | 54.73 | 54.73 | 54.73 | 54.73 | 54.70 | 0.09% |
| Oct 21, 2024 | 54.68 | 54.68 | 54.68 | 54.68 | 54.65 | -1.74% |
| Oct 18, 2024 | 55.65 | 55.65 | 55.65 | 55.65 | 55.62 | -0.22% |
| Oct 17, 2024 | 55.77 | 55.77 | 55.77 | 55.77 | 55.74 | 0.58% |
| Oct 16, 2024 | 55.45 | 55.45 | 55.45 | 55.45 | 55.42 | 1.09% |
| Oct 15, 2024 | 54.85 | 54.85 | 54.85 | 54.85 | 54.82 | -0.38% |
| Oct 14, 2024 | 55.06 | 55.06 | 55.06 | 55.06 | 55.03 | 0.24% |
| Oct 11, 2024 | 54.93 | 54.93 | 54.93 | 54.93 | 54.90 | 1.91% |
| Oct 10, 2024 | 53.90 | 53.90 | 53.90 | 53.90 | 53.87 | -0.28% |
| Oct 9, 2024 | 54.05 | 54.05 | 54.05 | 54.05 | 54.02 | 0.52% |
| Oct 8, 2024 | 53.77 | 53.77 | 53.77 | 53.77 | 53.74 | -0.65% |
| Oct 7, 2024 | 54.12 | 54.12 | 54.12 | 54.12 | 54.09 | -0.84% |
| Oct 4, 2024 | 54.58 | 54.58 | 54.58 | 54.58 | 54.55 | 1.85% |
| Oct 3, 2024 | 53.59 | 53.59 | 53.59 | 53.59 | 53.56 | 0.04% |
| Oct 2, 2024 | 53.57 | 53.57 | 53.57 | 53.57 | 53.54 | -0.17% |
| Oct 1, 2024 | 53.66 | 53.66 | 53.66 | 53.66 | 53.63 | -1.47% |
| Sep 30, 2024 | 54.46 | 54.46 | 54.46 | 54.46 | 54.43 | 0.50% |
| Sep 27, 2024 | 54.19 | 54.19 | 54.19 | 54.19 | 54.16 | 0.28% |
| Sep 26, 2024 | 54.04 | 54.04 | 54.04 | 54.04 | 54.01 | 1.60% |
| Sep 25, 2024 | 53.19 | 53.19 | 53.19 | 53.19 | 53.16 | -1.35% |
| Sep 24, 2024 | 53.92 | 53.92 | 53.92 | 53.92 | 53.89 | 0.17% |
| Sep 23, 2024 | 53.83 | 53.83 | 53.83 | 53.83 | 53.80 | -0.15% |
| Sep 20, 2024 | 53.91 | 53.91 | 53.91 | 53.91 | 53.88 | -1.35% |
| Sep 19, 2024 | 54.65 | 54.65 | 54.65 | 54.65 | 54.62 | 2.34% |
| Sep 18, 2024 | 53.40 | 53.40 | 53.40 | 53.40 | 53.37 | 0.32% |
| Sep 17, 2024 | 53.23 | 53.23 | 53.23 | 53.23 | 53.20 | 0.93% |
| Sep 16, 2024 | 52.74 | 52.74 | 52.74 | 52.74 | 52.71 | 0.55% |
| Sep 13, 2024 | 52.45 | 52.45 | 52.45 | 52.45 | 52.42 | 2.02% |
| Sep 12, 2024 | 51.41 | 51.41 | 51.41 | 51.41 | 51.38 | 0.61% |
| Sep 11, 2024 | 51.10 | 51.10 | 51.10 | 51.10 | 51.07 | -0.37% |
| Sep 10, 2024 | 51.29 | 51.29 | 51.29 | 51.29 | 51.26 | -0.31% |
| Sep 9, 2024 | 51.45 | 51.45 | 51.45 | 51.45 | 51.42 | -0.17% |
| Sep 6, 2024 | 51.54 | 51.54 | 51.54 | 51.54 | 51.51 | -2.26% |
| Sep 5, 2024 | 52.73 | 52.73 | 52.73 | 52.73 | 52.70 | -0.79% |
| Sep 4, 2024 | 53.15 | 53.15 | 53.15 | 53.15 | 53.12 | -0.51% |
| Sep 3, 2024 | 53.42 | 53.42 | 53.42 | 53.42 | 53.39 | -2.59% |
| Aug 30, 2024 | 54.84 | 54.84 | 54.84 | 54.84 | 54.81 | 0.72% |
| Aug 29, 2024 | 54.45 | 54.45 | 54.45 | 54.45 | 54.42 | 0.85% |
| Aug 28, 2024 | 53.99 | 53.99 | 53.99 | 53.99 | 53.96 | -0.15% |
| Aug 27, 2024 | 54.07 | 54.07 | 54.07 | 54.07 | 54.04 | -0.52% |
| Aug 26, 2024 | 54.35 | 54.35 | 54.35 | 54.35 | 54.32 | -0.31% |
| Aug 23, 2024 | 54.52 | 54.52 | 54.52 | 54.52 | 54.49 | 2.73% |
| Aug 22, 2024 | 53.07 | 53.07 | 53.07 | 53.07 | 53.04 | -0.79% |
| Aug 21, 2024 | 53.49 | 53.49 | 53.49 | 53.49 | 53.46 | 0.89% |
| Aug 20, 2024 | 53.02 | 53.02 | 53.02 | 53.02 | 52.99 | -1.52% |
| Aug 19, 2024 | 53.84 | 53.84 | 53.84 | 53.84 | 53.81 | 0.82% |
| Aug 16, 2024 | 53.40 | 53.40 | 53.40 | 53.40 | 53.37 | 0.34% |
| Aug 15, 2024 | 53.22 | 53.22 | 53.22 | 53.22 | 53.19 | 2.17% |
| Aug 14, 2024 | 52.09 | 52.09 | 52.09 | 52.09 | 52.06 | -0.36% |
| Aug 13, 2024 | 52.28 | 52.28 | 52.28 | 52.28 | 52.25 | 1.67% |
| Aug 12, 2024 | 51.42 | 51.42 | 51.42 | 51.42 | 51.39 | -0.17% |
| Aug 9, 2024 | 51.51 | 51.51 | 51.51 | 51.51 | 51.48 | 0.04% |
| Aug 8, 2024 | 51.49 | 51.49 | 51.49 | 51.49 | 51.46 | 2.02% |
| Aug 7, 2024 | 50.47 | 50.47 | 50.47 | 50.47 | 50.44 | -0.63% |
| Aug 6, 2024 | 50.79 | 50.79 | 50.79 | 50.79 | 50.76 | 0.18% |
| Aug 5, 2024 | 50.70 | 50.70 | 50.70 | 50.70 | 50.67 | -2.56% |