Spyglass Growth Fund Institutional Shares (SPYGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.96
-0.76 (-3.50%)
Aug 1, 2025, 4:00 PM EDT
SPYGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | -3.50% |
| Jul 31, 2025 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | -0.05% |
| Jul 30, 2025 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | 0.05% |
| Jul 29, 2025 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | -0.78% |
| Jul 28, 2025 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | -0.14% |
| Jul 25, 2025 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | 1.48% |
| Jul 24, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.23% |
| Jul 23, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | 0.84% |
| Jul 22, 2025 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | 2.63% |
| Jul 21, 2025 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | -0.19% |
| Jul 18, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | 0.48% |
| Jul 17, 2025 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | 1.56% |
| Jul 16, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | 0.74% |
| Jul 15, 2025 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | -0.68% |
| Jul 14, 2025 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | 0.74% |
| Jul 11, 2025 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | -2.02% |
| Jul 10, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.72% |
| Jul 9, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 1.55% |
| Jul 8, 2025 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | - |
| Jul 7, 2025 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | -0.53% |
| Jul 3, 2025 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | 1.27% |
| Jul 2, 2025 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | 0.49% |
| Jul 1, 2025 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | -1.02% |
| Jun 30, 2025 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | 1.78% |
| Jun 27, 2025 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | 0.05% |
| Jun 26, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | 1.56% |
| Jun 25, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | -0.85% |
| Jun 24, 2025 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | 2.24% |
| Jun 23, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | 0.15% |
| Jun 20, 2025 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | -0.20% |
| Jun 18, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | 0.51% |
| Jun 17, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | -0.81% |
| Jun 16, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | 1.34% |
| Jun 13, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | -2.26% |
| Jun 12, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -0.65% |
| Jun 11, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | 0.30% |
| Jun 10, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | -0.79% |
| Jun 9, 2025 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | -0.64% |
| Jun 6, 2025 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | 0.95% |
| Jun 5, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | 0.15% |
| Jun 4, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | 0.86% |
| Jun 3, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | 1.27% |
| Jun 2, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | 0.82% |
| May 30, 2025 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | 0.41% |
| May 29, 2025 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | -0.05% |
| May 28, 2025 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | -0.41% |
| May 27, 2025 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | 2.10% |
| May 23, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | -0.16% |
| May 22, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 1.54% |
| May 21, 2025 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | -3.04% |