Columbia Total Return Bond Inst (SRBFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
30.15
+0.13 (0.43%)
At close: Aug 25, 2026
SRBFX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 26, 2026 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | -0.17% |
| Aug 25, 2026 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | 0.43% |
| Aug 24, 2026 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | 0.17% |
| Aug 21, 2026 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | -0.27% |
| Aug 20, 2026 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | -0.27% |
| Aug 19, 2026 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | 0.40% |
| Aug 18, 2026 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | 0.03% |
| Aug 17, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -0.23% |
| Aug 14, 2026 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | -0.30% |
| Aug 13, 2026 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | 0.27% |
| Aug 12, 2026 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | 0.07% |
| Aug 11, 2026 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | 0.07% |
| Aug 10, 2026 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | -0.36% |
| Aug 7, 2026 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | 0.20% |
| Aug 6, 2026 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | -0.30% |
| Aug 5, 2026 | 30.18 | 30.18 | 30.18 | 30.18 | 30.18 | 0.07% |
| Aug 4, 2026 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | 0.47% |
| Aug 3, 2026 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | 0.23% |
| Jul 31, 2026 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | 0.09% |
| Jul 30, 2026 | 30.05 | 30.05 | 30.05 | 30.05 | 29.92 | -0.03% |
| Jul 29, 2026 | 30.06 | 30.06 | 30.06 | 30.06 | 29.93 | -0.36% |
| Jul 28, 2026 | 30.17 | 30.17 | 30.17 | 30.17 | 30.04 | 0.23% |
| Jul 27, 2026 | 30.10 | 30.10 | 30.10 | 30.10 | 29.97 | 0.23% |
| Jul 24, 2026 | 30.03 | 30.03 | 30.03 | 30.03 | 29.90 | 0.13% |
| Jul 23, 2026 | 29.99 | 29.99 | 29.99 | 29.99 | 29.86 | -0.33% |
| Jul 22, 2026 | 30.09 | 30.09 | 30.09 | 30.09 | 29.96 | -0.20% |
| Jul 21, 2026 | 30.15 | 30.15 | 30.15 | 30.15 | 30.02 | -0.23% |
| Jul 20, 2026 | 30.22 | 30.22 | 30.22 | 30.22 | 30.09 | -0.33% |
| Jul 17, 2026 | 30.32 | 30.32 | 30.32 | 30.32 | 30.19 | 0.10% |
| Jul 16, 2026 | 30.29 | 30.29 | 30.29 | 30.29 | 30.16 | -0.07% |
| Jul 15, 2026 | 30.31 | 30.31 | 30.31 | 30.31 | 30.18 | 0.20% |
| Jul 14, 2026 | 30.25 | 30.25 | 30.25 | 30.25 | 30.12 | 0.17% |
| Jul 13, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.07 | -0.39% |
| Jul 10, 2026 | 30.32 | 30.32 | 30.32 | 30.32 | 30.19 | -0.10% |
| Jul 9, 2026 | 30.35 | 30.35 | 30.35 | 30.35 | 30.22 | 0.16% |
| Jul 8, 2026 | 30.30 | 30.30 | 30.30 | 30.30 | 30.17 | -0.26% |
| Jul 7, 2026 | 30.38 | 30.38 | 30.38 | 30.38 | 30.25 | -0.46% |
| Jul 6, 2026 | 30.52 | 30.52 | 30.52 | 30.52 | 30.39 | 0.07% |
| Jul 2, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.37 | 0.03% |
| Jul 1, 2026 | 30.49 | 30.49 | 30.49 | 30.49 | 30.36 | -0.26% |
| Jun 30, 2026 | 30.57 | 30.57 | 30.57 | 30.57 | 30.44 | 0.01% |
| Jun 29, 2026 | 30.69 | 30.69 | 30.69 | 30.69 | 30.44 | 0.10% |
| Jun 25, 2026 | 30.66 | 30.66 | 30.66 | 30.66 | 30.41 | 0.06% |
| Jun 24, 2026 | 30.64 | 30.64 | 30.64 | 30.64 | 30.39 | 0.46% |
| Jun 23, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.25 | -0.26% |
| Jun 18, 2026 | 30.58 | 30.58 | 30.58 | 30.58 | 30.33 | 0.26% |
| Jun 17, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.25 | -0.42% |
| Jun 16, 2026 | 30.63 | 30.63 | 30.63 | 30.63 | 30.38 | 0.20% |
| Jun 15, 2026 | 30.57 | 30.57 | 30.57 | 30.57 | 30.32 | 0.13% |
| Jun 12, 2026 | 30.53 | 30.53 | 30.53 | 30.53 | 30.28 | -0.07% |