Smead Value A (SVFAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
78.87
-0.49 (-0.62%)
Nov 3, 2025, 4:00 PM EST
SVFAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 3, 2025 | 78.87 | 78.87 | 78.87 | 78.87 | - | -0.62% |
| Oct 31, 2025 | 79.36 | 79.36 | 79.36 | 79.36 | 79.36 | 0.42% |
| Oct 30, 2025 | 79.03 | 79.03 | 79.03 | 79.03 | 79.03 | -0.90% |
| Oct 29, 2025 | 79.75 | 79.75 | 79.75 | 79.75 | 79.75 | -1.36% |
| Oct 28, 2025 | 80.85 | 80.85 | 80.85 | 80.85 | 80.85 | -0.99% |
| Oct 27, 2025 | 81.66 | 81.66 | 81.66 | 81.66 | 81.66 | 0.59% |
| Oct 24, 2025 | 81.18 | 81.18 | 81.18 | 81.18 | 81.18 | -0.11% |
| Oct 23, 2025 | 81.27 | 81.27 | 81.27 | 81.27 | 81.27 | 0.74% |
| Oct 22, 2025 | 80.67 | 80.67 | 80.67 | 80.67 | 80.67 | 0.06% |
| Oct 21, 2025 | 80.62 | 80.62 | 80.62 | 80.62 | 80.62 | 0.57% |
| Oct 20, 2025 | 80.16 | 80.16 | 80.16 | 80.16 | 80.16 | 0.84% |
| Oct 17, 2025 | 79.49 | 79.49 | 79.49 | 79.49 | 79.49 | 0.90% |
| Oct 16, 2025 | 78.78 | 78.78 | 78.78 | 78.78 | 78.78 | -1.45% |
| Oct 15, 2025 | 79.94 | 79.94 | 79.94 | 79.94 | 79.94 | 0.19% |
| Oct 14, 2025 | 79.79 | 79.79 | 79.79 | 79.79 | 79.79 | 0.95% |
| Oct 13, 2025 | 79.04 | 79.04 | 79.04 | 79.04 | 79.04 | 1.35% |
| Oct 10, 2025 | 77.99 | 77.99 | 77.99 | 77.99 | 77.99 | -2.83% |
| Oct 9, 2025 | 80.26 | 80.26 | 80.26 | 80.26 | 80.26 | -1.05% |
| Oct 8, 2025 | 81.11 | 81.11 | 81.11 | 81.11 | 81.11 | -0.44% |
| Oct 7, 2025 | 81.47 | 81.47 | 81.47 | 81.47 | 81.47 | -1.03% |
| Oct 6, 2025 | 82.32 | 82.32 | 82.32 | 82.32 | 82.32 | -0.44% |
| Oct 3, 2025 | 82.68 | 82.68 | 82.68 | 82.68 | 82.68 | 0.92% |
| Oct 2, 2025 | 81.93 | 81.93 | 81.93 | 81.93 | 81.93 | -0.64% |
| Oct 1, 2025 | 82.46 | 82.46 | 82.46 | 82.46 | 82.46 | 0.55% |
| Sep 30, 2025 | 82.01 | 82.01 | 82.01 | 82.01 | 82.01 | 0.11% |
| Sep 29, 2025 | 81.92 | 81.92 | 81.92 | 81.92 | 81.92 | -0.49% |
| Sep 26, 2025 | 82.32 | 82.32 | 82.32 | 82.32 | 82.32 | 1.16% |
| Sep 25, 2025 | 81.38 | 81.38 | 81.38 | 81.38 | 81.38 | -0.67% |
| Sep 24, 2025 | 81.93 | 81.93 | 81.93 | 81.93 | 81.93 | 0.49% |
| Sep 23, 2025 | 81.53 | 81.53 | 81.53 | 81.53 | 81.53 | 0.74% |
| Sep 22, 2025 | 80.93 | 80.93 | 80.93 | 80.93 | 80.93 | -0.81% |
| Sep 19, 2025 | 81.59 | 81.59 | 81.59 | 81.59 | 81.59 | -0.69% |
| Sep 18, 2025 | 82.16 | 82.16 | 82.16 | 82.16 | 82.16 | 0.21% |
| 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% |