Saturna International Fund (SSIFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
23.71
+0.12 (0.51%)
May 16, 2025, 8:07 AM EDT
SSIFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 16, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 0.80% |
| May 15, 2025 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | 0.51% |
| May 14, 2025 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | -0.25% |
| May 13, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 0.98% |
| May 12, 2025 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | 2.14% |
| May 9, 2025 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | 0.39% |
| May 8, 2025 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | 0.31% |
| May 7, 2025 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | 0.93% |
| May 6, 2025 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | -1.05% |
| May 5, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -0.44% |
| May 2, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 2.23% |
| May 1, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - |
| Apr 30, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 1.04% |
| Apr 29, 2025 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | 0.77% |
| Apr 28, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.18% |
| Apr 25, 2025 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | 0.78% |
| Apr 24, 2025 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | 2.24% |
| Apr 23, 2025 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | 1.57% |
| Apr 22, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | 1.84% |
| Apr 21, 2025 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | -1.43% |
| Apr 17, 2025 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - |
| Apr 16, 2025 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | -2.01% |
| Apr 15, 2025 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | 1.13% |
| Apr 14, 2025 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | 0.62% |
| Apr 11, 2025 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | 2.83% |
| Apr 10, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | -2.85% |
| Apr 9, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | 9.46% |
| Apr 8, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | -0.93% |
| Apr 7, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | -1.07% |
| Apr 4, 2025 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | -5.35% |
| Apr 3, 2025 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | -3.36% |
| Apr 2, 2025 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | 0.94% |
| Apr 1, 2025 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | 0.05% |
| Mar 31, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | -1.07% |
| Mar 28, 2025 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | -1.29% |
| Mar 27, 2025 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | -0.50% |
| Mar 26, 2025 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | -2.50% |
| Mar 25, 2025 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | 0.36% |
| Mar 24, 2025 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 0.49% |
| Mar 21, 2025 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | -0.40% |
| Mar 20, 2025 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | -0.31% |
| Mar 19, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0.76% |
| Mar 18, 2025 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | -0.76% |
| Mar 17, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 1.50% |
| Mar 14, 2025 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | 2.08% |
| Mar 13, 2025 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | -1.28% |
| Mar 12, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 0.46% |
| Mar 11, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 0.18% |
| Mar 10, 2025 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | -3.55% |
| Mar 7, 2025 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | 1.17% |