Smead Value A (SVFAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
81.99
0.00 (0.00%)
Sep 18, 2025, 8:07 AM EDT
SVFAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 18, 2025 | 81.99 | 81.99 | 81.99 | 81.99 | - | - |
| Sep 17, 2025 | 81.99 | 81.99 | 81.99 | 81.99 | 81.99 | - |
| Sep 16, 2025 | 81.99 | 81.99 | 81.99 | 81.99 | 81.99 | 0.65% |
| Sep 15, 2025 | 81.46 | 81.46 | 81.46 | 81.46 | 81.46 | -0.44% |
| Sep 12, 2025 | 81.82 | 81.82 | 81.82 | 81.82 | 81.82 | -1.26% |
| Sep 11, 2025 | 82.86 | 82.86 | 82.86 | 82.86 | 82.86 | 1.10% |
| Sep 10, 2025 | 81.96 | 81.96 | 81.96 | 81.96 | 81.96 | 0.65% |
| Sep 9, 2025 | 81.43 | 81.43 | 81.43 | 81.43 | 81.43 | -0.50% |
| Sep 8, 2025 | 81.84 | 81.84 | 81.84 | 81.84 | 81.84 | -0.44% |
| Sep 5, 2025 | 82.20 | 82.20 | 82.20 | 82.20 | 82.20 | -0.29% |
| Sep 4, 2025 | 82.44 | 82.44 | 82.44 | 82.44 | 82.44 | 1.31% |
| Sep 3, 2025 | 81.37 | 81.37 | 81.37 | 81.37 | 81.37 | -0.96% |
| Sep 2, 2025 | 82.16 | 82.16 | 82.16 | 82.16 | 82.16 | 0.13% |
| Aug 29, 2025 | 82.05 | 82.05 | 82.05 | 82.05 | 82.05 | 0.11% |
| Aug 28, 2025 | 81.96 | 81.96 | 81.96 | 81.96 | 81.96 | 0.24% |
| Aug 27, 2025 | 81.76 | 81.76 | 81.76 | 81.76 | 81.76 | 0.49% |
| Aug 26, 2025 | 81.36 | 81.36 | 81.36 | 81.36 | 81.36 | -0.14% |
| Aug 25, 2025 | 81.47 | 81.47 | 81.47 | 81.47 | 81.47 | -0.32% |
| Aug 22, 2025 | 81.73 | 81.73 | 81.73 | 81.73 | 81.73 | 3.29% |
| Aug 21, 2025 | 79.13 | 79.13 | 79.13 | 79.13 | 79.13 | -0.14% |
| Aug 20, 2025 | 79.24 | 79.24 | 79.24 | 79.24 | 79.24 | -0.65% |
| Aug 19, 2025 | 79.76 | 79.76 | 79.76 | 79.76 | 79.76 | 0.45% |
| Aug 18, 2025 | 79.40 | 79.40 | 79.40 | 79.40 | 79.40 | -0.23% |
| Aug 15, 2025 | 79.58 | 79.58 | 79.58 | 79.58 | 79.58 | 0.20% |
| Aug 14, 2025 | 79.42 | 79.42 | 79.42 | 79.42 | 79.42 | -0.34% |
| Aug 13, 2025 | 79.69 | 79.69 | 79.69 | 79.69 | 79.69 | 1.93% |
| Aug 12, 2025 | 78.18 | 78.18 | 78.18 | 78.18 | 78.18 | 2.12% |
| Aug 11, 2025 | 76.56 | 76.56 | 76.56 | 76.56 | 76.56 | -0.60% |
| Aug 8, 2025 | 77.02 | 77.02 | 77.02 | 77.02 | 77.02 | 0.81% |
| Aug 7, 2025 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | -0.01% |
| Aug 6, 2025 | 76.41 | 76.41 | 76.41 | 76.41 | 76.41 | -0.64% |
| Aug 5, 2025 | 76.90 | 76.90 | 76.90 | 76.90 | 76.90 | 0.75% |
| Aug 4, 2025 | 76.33 | 76.33 | 76.33 | 76.33 | 76.33 | 0.93% |
| Aug 1, 2025 | 75.63 | 75.63 | 75.63 | 75.63 | 75.63 | -0.90% |
| Jul 31, 2025 | 76.32 | 76.32 | 76.32 | 76.32 | 76.32 | -0.57% |
| Jul 30, 2025 | 76.76 | 76.76 | 76.76 | 76.76 | 76.76 | -1.48% |
| Jul 29, 2025 | 77.91 | 77.91 | 77.91 | 77.91 | 77.91 | -0.10% |
| Jul 28, 2025 | 77.99 | 77.99 | 77.99 | 77.99 | 77.99 | 0.26% |
| Jul 25, 2025 | 77.79 | 77.79 | 77.79 | 77.79 | 77.79 | 0.30% |
| Jul 24, 2025 | 77.56 | 77.56 | 77.56 | 77.56 | 77.56 | -0.55% |
| Jul 23, 2025 | 77.99 | 77.99 | 77.99 | 77.99 | 77.99 | 0.84% |
| Jul 22, 2025 | 77.34 | 77.34 | 77.34 | 77.34 | 77.34 | 3.07% |
| Jul 21, 2025 | 75.04 | 75.04 | 75.04 | 75.04 | 75.04 | -0.25% |
| Jul 18, 2025 | 75.23 | 75.23 | 75.23 | 75.23 | 75.23 | -0.30% |
| Jul 17, 2025 | 75.46 | 75.46 | 75.46 | 75.46 | 75.46 | 0.94% |
| Jul 16, 2025 | 74.76 | 74.76 | 74.76 | 74.76 | 74.76 | 0.17% |
| Jul 15, 2025 | 74.63 | 74.63 | 74.63 | 74.63 | 74.63 | -2.52% |
| Jul 14, 2025 | 76.56 | 76.56 | 76.56 | 76.56 | 76.56 | -0.36% |
| Jul 11, 2025 | 76.84 | 76.84 | 76.84 | 76.84 | 76.84 | -0.60% |
| Jul 10, 2025 | 77.30 | 77.30 | 77.30 | 77.30 | 77.30 | 0.69% |