Spyglass Growth Fund Institutional Shares (SPYGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.89
-0.32 (-1.44%)
At close: Jul 8, 2026
SPYGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 8, 2026 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | -1.44% |
| Jul 7, 2026 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | -1.24% |
| Jul 6, 2026 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | 1.40% |
| Jul 2, 2026 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | -0.09% |
| Jul 1, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 1.23% |
| Jun 30, 2026 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | 0.78% |
| Jun 29, 2026 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | 1.35% |
| Jun 26, 2026 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | 2.24% |
| Jun 25, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.28% |
| Jun 24, 2026 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | 2.38% |
| Jun 23, 2026 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | -1.06% |
| Jun 22, 2026 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | -0.57% |
| Jun 18, 2026 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | 2.05% |
| Jun 17, 2026 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | -2.38% |
| Jun 16, 2026 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | -0.57% |
| Jun 15, 2026 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | 2.33% |
| Jun 12, 2026 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | -0.63% |
| Jun 11, 2026 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | 2.52% |
| Jun 10, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | -2.22% |
| Jun 9, 2026 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | -0.10% |
| Jun 8, 2026 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | 0.78% |
| Jun 5, 2026 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | -3.70% |
| Jun 4, 2026 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | 0.56% |
| Jun 3, 2026 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | -3.06% |
| Jun 2, 2026 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | -1.88% |
| Jun 1, 2026 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | 4.15% |
| May 29, 2026 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | 1.95% |
| May 28, 2026 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | 4.06% |
| May 27, 2026 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | 0.05% |
| May 26, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 0.85% |
| May 22, 2026 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | 1.78% |
| May 21, 2026 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | 0.41% |
| May 20, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 2.24% |
| May 19, 2026 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | -0.36% |
| May 18, 2026 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | 0.58% |
| May 15, 2026 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | -0.21% |
| May 14, 2026 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | 1.27% |
| May 13, 2026 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | -2.27% |
| May 12, 2026 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | -1.63% |
| May 11, 2026 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | - |
| May 8, 2026 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | -2.57% |
| May 7, 2026 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | 3.91% |
| May 6, 2026 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | 0.31% |
| May 5, 2026 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | -0.62% |
| May 4, 2026 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | 0.57% |
| May 1, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 2.11% |
| Apr 30, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0.05% |
| Apr 29, 2026 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | -0.21% |
| Apr 28, 2026 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | -1.91% |
| Apr 27, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -0.41% |