Smead Value A (SVFAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
80.96
-1.89 (-2.28%)
Dec 19, 2025, 8:07 AM EST
SVFAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 19, 2025 | 80.96 | 80.96 | 80.96 | 80.96 | - | -5.75% |
| Dec 18, 2025 | 85.90 | 85.90 | 85.90 | 85.90 | 85.90 | -2.28% |
| Dec 17, 2025 | 87.90 | 87.90 | 87.90 | 87.90 | 87.90 | 0.29% |
| Dec 16, 2025 | 87.65 | 87.65 | 87.65 | 87.65 | 87.65 | -1.54% |
| Dec 15, 2025 | 89.02 | 89.02 | 89.02 | 89.02 | 89.02 | -0.25% |
| Dec 12, 2025 | 89.24 | 89.24 | 89.24 | 89.24 | 89.24 | 0.20% |
| Dec 11, 2025 | 89.06 | 89.06 | 89.06 | 89.06 | 89.06 | 0.56% |
| Dec 10, 2025 | 88.56 | 88.56 | 88.56 | 88.56 | 88.56 | 1.90% |
| Dec 9, 2025 | 86.91 | 86.91 | 86.91 | 86.91 | 86.91 | -0.62% |
| Dec 8, 2025 | 87.45 | 87.45 | 87.45 | 87.45 | 87.45 | -1.39% |
| Dec 5, 2025 | 88.68 | 88.68 | 88.68 | 88.68 | 88.68 | -0.01% |
| Dec 4, 2025 | 88.69 | 88.69 | 88.69 | 88.69 | 88.69 | -0.57% |
| Dec 3, 2025 | 89.20 | 89.20 | 89.20 | 89.20 | 89.20 | 2.04% |
| Dec 2, 2025 | 87.42 | 87.42 | 87.42 | 87.42 | 87.42 | -0.27% |
| Dec 1, 2025 | 87.66 | 87.66 | 87.66 | 87.66 | 87.66 | -0.25% |
| Nov 28, 2025 | 87.88 | 87.88 | 87.88 | 87.88 | 87.88 | 0.75% |
| Nov 26, 2025 | 87.23 | 87.23 | 87.23 | 87.23 | 87.23 | 0.84% |
| Nov 25, 2025 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | 1.91% |
| Nov 24, 2025 | 84.88 | 84.88 | 84.88 | 84.88 | 84.88 | - |
| Nov 21, 2025 | 84.88 | 84.88 | 84.88 | 84.88 | 84.88 | 2.25% |
| Nov 20, 2025 | 83.01 | 83.01 | 83.01 | 83.01 | 83.01 | -0.79% |
| Nov 19, 2025 | 83.67 | 83.67 | 83.67 | 83.67 | 83.67 | -0.71% |
| Nov 18, 2025 | 84.27 | 84.27 | 84.27 | 84.27 | 84.27 | 0.64% |
| Nov 17, 2025 | 83.73 | 83.73 | 83.73 | 83.73 | 83.73 | -2.10% |
| Nov 14, 2025 | 85.53 | 85.53 | 85.53 | 85.53 | 85.53 | -0.07% |
| Nov 13, 2025 | 85.59 | 85.59 | 85.59 | 85.59 | 85.59 | -0.96% |
| Nov 12, 2025 | 86.42 | 86.42 | 86.42 | 86.42 | 86.42 | -0.16% |
| Nov 11, 2025 | 86.56 | 86.56 | 86.56 | 86.56 | 86.56 | 1.37% |
| Nov 10, 2025 | 85.39 | 85.39 | 85.39 | 85.39 | 85.39 | 0.47% |
| Nov 7, 2025 | 84.99 | 84.99 | 84.99 | 84.99 | 84.99 | 1.21% |
| Nov 6, 2025 | 83.97 | 83.97 | 83.97 | 83.97 | 83.97 | 0.01% |
| Nov 5, 2025 | 83.96 | 83.96 | 83.96 | 83.96 | 83.96 | 0.41% |
| Nov 4, 2025 | 83.62 | 83.62 | 83.62 | 83.62 | 83.62 | -0.07% |
| Nov 3, 2025 | 83.68 | 83.68 | 83.68 | 83.68 | 83.68 | -0.62% |
| Oct 31, 2025 | 84.20 | 84.20 | 84.20 | 84.20 | 84.20 | 0.42% |
| Oct 30, 2025 | 83.85 | 83.85 | 83.85 | 83.85 | 83.85 | -0.91% |
| Oct 29, 2025 | 84.62 | 84.62 | 84.62 | 84.62 | 84.62 | -1.35% |
| Oct 28, 2025 | 85.78 | 85.78 | 85.78 | 85.78 | 85.78 | -0.99% |
| Oct 27, 2025 | 86.64 | 86.64 | 86.64 | 86.64 | 86.64 | 0.59% |
| Oct 24, 2025 | 86.13 | 86.13 | 86.13 | 86.13 | 86.13 | -0.12% |
| Oct 23, 2025 | 86.23 | 86.23 | 86.23 | 86.23 | 86.23 | 0.75% |
| Oct 22, 2025 | 85.59 | 85.59 | 85.59 | 85.59 | 85.59 | 0.06% |
| Oct 21, 2025 | 85.54 | 85.54 | 85.54 | 85.54 | 85.54 | 0.58% |
| Oct 20, 2025 | 85.05 | 85.05 | 85.05 | 85.05 | 85.05 | 0.84% |
| Oct 17, 2025 | 84.34 | 84.34 | 84.34 | 84.34 | 84.34 | 0.90% |
| Oct 16, 2025 | 83.59 | 83.59 | 83.59 | 83.59 | 83.59 | -1.45% |
| Oct 15, 2025 | 84.82 | 84.82 | 84.82 | 84.82 | 84.82 | 0.19% |
| Oct 14, 2025 | 84.66 | 84.66 | 84.66 | 84.66 | 84.66 | 0.95% |
| Oct 13, 2025 | 83.86 | 83.86 | 83.86 | 83.86 | 83.86 | 1.34% |
| Oct 10, 2025 | 82.75 | 82.75 | 82.75 | 82.75 | 82.75 | -2.83% |