Smead Value Fund Class R2 (SVFKX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
71.35
+0.30 (0.42%)
Apr 28, 2025, 8:02 PM EDT
SVFKX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 28, 2025 | 71.35 | 71.35 | 71.35 | 71.35 | 71.35 | 0.42% |
| Apr 25, 2025 | 71.05 | 71.05 | 71.05 | 71.05 | 71.05 | 0.01% |
| Apr 24, 2025 | 71.04 | 71.04 | 71.04 | 71.04 | 71.04 | 1.75% |
| Apr 23, 2025 | 69.82 | 69.82 | 69.82 | 69.82 | 69.82 | 0.42% |
| Apr 22, 2025 | 69.53 | 69.53 | 69.53 | 69.53 | 69.53 | 2.33% |
| Apr 21, 2025 | 67.95 | 67.95 | 67.95 | 67.95 | 67.95 | -1.75% |
| Apr 17, 2025 | 69.16 | 69.16 | 69.16 | 69.16 | 69.16 | 1.62% |
| Apr 16, 2025 | 68.06 | 68.06 | 68.06 | 68.06 | 68.06 | -0.86% |
| Apr 15, 2025 | 68.65 | 68.65 | 68.65 | 68.65 | 68.65 | -0.29% |
| Apr 14, 2025 | 68.85 | 68.85 | 68.85 | 68.85 | 68.85 | 0.89% |
| Apr 11, 2025 | 68.24 | 68.24 | 68.24 | 68.24 | 68.24 | 1.38% |
| Apr 10, 2025 | 67.31 | 67.31 | 67.31 | 67.31 | 67.31 | -4.77% |
| Apr 9, 2025 | 70.68 | 70.68 | 70.68 | 70.68 | 70.68 | 8.29% |
| Apr 8, 2025 | 65.27 | 65.27 | 65.27 | 65.27 | 65.27 | -3.23% |
| Apr 7, 2025 | 67.45 | 67.45 | 67.45 | 67.45 | 67.45 | -1.50% |
| Apr 4, 2025 | 68.48 | 68.48 | 68.48 | 68.48 | 68.48 | -5.40% |
| Apr 3, 2025 | 72.39 | 72.39 | 72.39 | 72.39 | 72.39 | -7.51% |
| Apr 2, 2025 | 78.27 | 78.27 | 78.27 | 78.27 | 78.27 | 0.99% |
| Apr 1, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | -0.12% |
| Mar 31, 2025 | 77.59 | 77.59 | 77.59 | 77.59 | 77.59 | 1.03% |
| Mar 28, 2025 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | -1.41% |
| Mar 27, 2025 | 77.90 | 77.90 | 77.90 | 77.90 | 77.90 | -0.46% |
| Mar 26, 2025 | 78.26 | 78.26 | 78.26 | 78.26 | 78.26 | 0.09% |
| Mar 25, 2025 | 78.19 | 78.19 | 78.19 | 78.19 | 78.19 | -0.27% |
| Mar 24, 2025 | 78.40 | 78.40 | 78.40 | 78.40 | 78.40 | 1.74% |
| Mar 21, 2025 | 77.06 | 77.06 | 77.06 | 77.06 | 77.06 | -0.57% |
| Mar 20, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | -0.10% |
| Mar 19, 2025 | 77.58 | 77.58 | 77.58 | 77.58 | 77.58 | 1.31% |
| Mar 18, 2025 | 76.58 | 76.58 | 76.58 | 76.58 | 76.58 | -0.22% |
| Mar 17, 2025 | 76.75 | 76.75 | 76.75 | 76.75 | 76.75 | 1.23% |
| Mar 14, 2025 | 75.82 | 75.82 | 75.82 | 75.82 | 75.82 | 2.14% |
| Mar 13, 2025 | 74.23 | 74.23 | 74.23 | 74.23 | 74.23 | -1.85% |
| Mar 12, 2025 | 75.63 | 75.63 | 75.63 | 75.63 | 75.63 | 0.07% |
| Mar 11, 2025 | 75.58 | 75.58 | 75.58 | 75.58 | 75.58 | -0.94% |
| Mar 10, 2025 | 76.30 | 76.30 | 76.30 | 76.30 | 76.30 | -1.38% |
| Mar 7, 2025 | 77.37 | 77.37 | 77.37 | 77.37 | 77.37 | 0.27% |
| Mar 6, 2025 | 77.16 | 77.16 | 77.16 | 77.16 | 77.16 | -0.39% |
| Mar 5, 2025 | 77.46 | 77.46 | 77.46 | 77.46 | 77.46 | 0.45% |
| Mar 4, 2025 | 77.11 | 77.11 | 77.11 | 77.11 | 77.11 | -1.65% |
| Mar 3, 2025 | 78.40 | 78.40 | 78.40 | 78.40 | 78.40 | -1.93% |
| Feb 28, 2025 | 79.94 | 79.94 | 79.94 | 79.94 | 79.94 | 1.11% |
| Feb 27, 2025 | 79.06 | 79.06 | 79.06 | 79.06 | 79.06 | -1.27% |
| Feb 26, 2025 | 80.08 | 80.08 | 80.08 | 80.08 | 80.08 | -0.85% |
| Feb 25, 2025 | 80.77 | 80.77 | 80.77 | 80.77 | 80.77 | -0.01% |
| Feb 24, 2025 | 80.78 | 80.78 | 80.78 | 80.78 | 80.78 | 0.09% |
| Feb 21, 2025 | 80.71 | 80.71 | 80.71 | 80.71 | 80.71 | -1.94% |
| Feb 20, 2025 | 82.31 | 82.31 | 82.31 | 82.31 | 82.31 | -0.06% |
| Feb 19, 2025 | 82.36 | 82.36 | 82.36 | 82.36 | 82.36 | 0.21% |
| Feb 18, 2025 | 82.19 | 82.19 | 82.19 | 82.19 | 82.19 | 0.48% |
| Feb 14, 2025 | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | 0.32% |