Columbia Funds Series Trust II - Columbia Select Small Cap Value Fund (SSVIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
22.22
+0.01 (0.05%)
Dec 23, 2024, 4:00 PM EST
SSVIX Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change |
---|---|---|---|---|---|---|
Dec 24, 2024 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | 0.72% |
Dec 23, 2024 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | 0.05% |
Dec 20, 2024 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | 0.91% |
Dec 19, 2024 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | -0.05% |
Dec 18, 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | -3.72% |
Dec 17, 2024 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | -1.68% |
Dec 16, 2024 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | - |
Dec 13, 2024 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | -0.39% |
Dec 12, 2024 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | -0.64% |
Dec 11, 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 0.43% |
Dec 10, 2024 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -0.68% |
Dec 9, 2024 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | -13.86% |
Dec 6, 2024 | 27.35 | 27.35 | 27.35 | 27.35 | 23.68 | -0.58% |
Dec 5, 2024 | 27.51 | 27.51 | 27.51 | 27.51 | 23.82 | -1.15% |
Dec 4, 2024 | 27.83 | 27.83 | 27.83 | 27.83 | 24.10 | -0.18% |
Dec 3, 2024 | 27.88 | 27.88 | 27.88 | 27.88 | 24.14 | -0.46% |
Dec 2, 2024 | 28.01 | 28.01 | 28.01 | 28.01 | 24.26 | 0.25% |
Nov 29, 2024 | 27.94 | 27.94 | 27.94 | 27.94 | 24.20 | 0.22% |
Nov 27, 2024 | 27.88 | 27.88 | 27.88 | 27.88 | 24.14 | -0.46% |
Nov 26, 2024 | 28.01 | 28.01 | 28.01 | 28.01 | 24.26 | -0.99% |
Nov 25, 2024 | 28.29 | 28.29 | 28.29 | 28.29 | 24.50 | 1.29% |
Nov 22, 2024 | 27.93 | 27.93 | 27.93 | 27.93 | 24.19 | 1.71% |
Nov 21, 2024 | 27.46 | 27.46 | 27.46 | 27.46 | 23.78 | 1.40% |
Nov 20, 2024 | 27.08 | 27.08 | 27.08 | 27.08 | 23.45 | 0.07% |
Nov 19, 2024 | 27.06 | 27.06 | 27.06 | 27.06 | 23.43 | 0.04% |
Nov 18, 2024 | 27.05 | 27.05 | 27.05 | 27.05 | 23.42 | 0.07% |
Nov 15, 2024 | 27.03 | 27.03 | 27.03 | 27.03 | 23.41 | -0.88% |
Nov 14, 2024 | 27.27 | 27.27 | 27.27 | 27.27 | 23.62 | -0.98% |
Nov 13, 2024 | 27.54 | 27.54 | 27.54 | 27.54 | 23.85 | -0.22% |
Nov 12, 2024 | 27.60 | 27.60 | 27.60 | 27.60 | 23.90 | -0.97% |
Nov 11, 2024 | 27.87 | 27.87 | 27.87 | 27.87 | 24.13 | 1.24% |
Nov 8, 2024 | 27.53 | 27.53 | 27.53 | 27.53 | 23.84 | 0.77% |
Nov 7, 2024 | 27.32 | 27.32 | 27.32 | 27.32 | 23.66 | -0.26% |
Nov 6, 2024 | 27.39 | 27.39 | 27.39 | 27.39 | 23.72 | 5.92% |
Nov 5, 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 22.39 | 1.89% |
Nov 4, 2024 | 25.38 | 25.38 | 25.38 | 25.38 | 21.98 | 0.36% |
Nov 1, 2024 | 25.29 | 25.29 | 25.29 | 25.29 | 21.90 | -0.28% |
Oct 31, 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 21.96 | -0.86% |
Oct 30, 2024 | 25.58 | 25.58 | 25.58 | 25.58 | 22.15 | -0.20% |
Oct 29, 2024 | 25.63 | 25.63 | 25.63 | 25.63 | 22.19 | -0.27% |
Oct 28, 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 22.26 | 1.34% |
Oct 25, 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 21.96 | -0.51% |
Oct 24, 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 22.07 | 0.47% |
Oct 23, 2024 | 25.37 | 25.37 | 25.37 | 25.37 | 21.97 | -0.63% |
Oct 22, 2024 | 25.53 | 25.53 | 25.53 | 25.53 | 22.11 | -0.58% |
Oct 21, 2024 | 25.68 | 25.68 | 25.68 | 25.68 | 22.24 | -1.83% |
Oct 18, 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 22.65 | -0.19% |
Oct 17, 2024 | 26.21 | 26.21 | 26.21 | 26.21 | 22.70 | 0.23% |
Oct 16, 2024 | 26.15 | 26.15 | 26.15 | 26.15 | 22.65 | 1.32% |
Oct 15, 2024 | 25.81 | 25.81 | 25.81 | 25.81 | 22.35 | -0.04% |
Oct 14, 2024 | 25.82 | 25.82 | 25.82 | 25.82 | 22.36 | 0.47% |
Oct 11, 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 22.26 | 2.19% |
Oct 10, 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 21.78 | -0.71% |
Oct 9, 2024 | 25.33 | 25.33 | 25.33 | 25.33 | 21.94 | 0.60% |
Oct 8, 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 21.81 | -0.36% |
Oct 7, 2024 | 25.27 | 25.27 | 25.27 | 25.27 | 21.88 | -0.63% |
Oct 4, 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 22.02 | 1.23% |
Oct 3, 2024 | 25.12 | 25.12 | 25.12 | 25.12 | 21.75 | -0.32% |
Oct 2, 2024 | 25.20 | 25.20 | 25.20 | 25.20 | 21.82 | -0.04% |
Oct 1, 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 21.83 | -1.48% |
Sep 30, 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 22.16 | 0.27% |
Sep 27, 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 22.10 | 0.35% |
Sep 26, 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 22.02 | 0.75% |
Sep 25, 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 21.86 | -1.17% |
Sep 24, 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 22.12 | -0.20% |
Sep 23, 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 22.16 | 0.16% |
Sep 20, 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 22.13 | -1.12% |
Sep 19, 2024 | 25.84 | 25.84 | 25.84 | 25.84 | 22.38 | 2.13% |
Sep 18, 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 21.91 | 0.24% |
Sep 17, 2024 | 25.24 | 25.24 | 25.24 | 25.24 | 21.86 | 0.72% |
Sep 16, 2024 | 25.06 | 25.06 | 25.06 | 25.06 | 21.70 | 0.85% |
Sep 13, 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 21.52 | 1.64% |
Sep 12, 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 21.17 | 1.03% |
Sep 11, 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 20.96 | 0.08% |
Sep 10, 2024 | 24.18 | 24.18 | 24.18 | 24.18 | 20.94 | -0.29% |
Sep 9, 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 21.00 | 0.29% |
Sep 6, 2024 | 24.18 | 24.18 | 24.18 | 24.18 | 20.94 | -2.03% |
Sep 5, 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 21.37 | -0.56% |
Sep 4, 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 21.49 | -0.36% |
Sep 3, 2024 | 24.91 | 24.91 | 24.91 | 24.91 | 21.57 | -2.85% |
Aug 30, 2024 | 25.64 | 25.64 | 25.64 | 25.64 | 22.20 | 0.59% |
Aug 29, 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 22.07 | 1.03% |
Aug 28, 2024 | 25.23 | 25.23 | 25.23 | 25.23 | 21.85 | -0.12% |
Aug 27, 2024 | 25.26 | 25.26 | 25.26 | 25.26 | 21.87 | -0.55% |
Aug 26, 2024 | 25.40 | 25.40 | 25.40 | 25.40 | 22.00 | -0.20% |
Aug 23, 2024 | 25.45 | 25.45 | 25.45 | 25.45 | 22.04 | 3.16% |
Aug 22, 2024 | 24.67 | 24.67 | 24.67 | 24.67 | 21.36 | -0.44% |
Aug 21, 2024 | 24.78 | 24.78 | 24.78 | 24.78 | 21.46 | 1.18% |
Aug 20, 2024 | 24.49 | 24.49 | 24.49 | 24.49 | 21.21 | -1.41% |
Aug 19, 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 21.51 | 0.81% |
Aug 16, 2024 | 24.64 | 24.64 | 24.64 | 24.64 | 21.34 | 0.37% |
Aug 15, 2024 | 24.55 | 24.55 | 24.55 | 24.55 | 21.26 | 1.95% |
Aug 14, 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 20.85 | -0.08% |
Aug 13, 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 20.87 | 1.26% |
Aug 12, 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 20.61 | -0.92% |
Aug 9, 2024 | 24.02 | 24.02 | 24.02 | 24.02 | 20.80 | -0.41% |
Aug 8, 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 20.89 | 2.68% |
Aug 7, 2024 | 23.49 | 23.49 | 23.49 | 23.49 | 20.34 | -0.76% |
Aug 6, 2024 | 23.67 | 23.67 | 23.67 | 23.67 | 20.50 | 0.51% |
Aug 5, 2024 | 23.55 | 23.55 | 23.55 | 23.55 | 20.39 | -2.93% |