Smead Value Fund Class Y (SVFYX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
71.89
-0.58 (-0.80%)
May 29, 2025, 8:07 AM EDT
SVFYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 29, 2025 | 71.89 | 71.89 | 71.89 | 71.89 | - | - |
| May 28, 2025 | 71.89 | 71.89 | 71.89 | 71.89 | 71.89 | -0.80% |
| May 27, 2025 | 72.47 | 72.47 | 72.47 | 72.47 | 72.47 | 1.86% |
| May 23, 2025 | 71.15 | 71.15 | 71.15 | 71.15 | 71.15 | -0.31% |
| May 22, 2025 | 71.37 | 71.37 | 71.37 | 71.37 | 71.37 | -0.03% |
| May 21, 2025 | 71.39 | 71.39 | 71.39 | 71.39 | 71.39 | -2.30% |
| May 20, 2025 | 73.07 | 73.07 | 73.07 | 73.07 | 73.07 | -0.77% |
| May 19, 2025 | 73.64 | 73.64 | 73.64 | 73.64 | 73.64 | -0.38% |
| May 16, 2025 | 73.92 | 73.92 | 73.92 | 73.92 | 73.92 | 0.59% |
| May 15, 2025 | 73.49 | 73.49 | 73.49 | 73.49 | 73.49 | 0.44% |
| May 14, 2025 | 73.17 | 73.17 | 73.17 | 73.17 | 73.17 | -1.26% |
| May 13, 2025 | 74.10 | 74.10 | 74.10 | 74.10 | 74.10 | -0.24% |
| May 12, 2025 | 74.28 | 74.28 | 74.28 | 74.28 | 74.28 | 4.05% |
| May 9, 2025 | 71.39 | 71.39 | 71.39 | 71.39 | 71.39 | -0.03% |
| May 8, 2025 | 71.41 | 71.41 | 71.41 | 71.41 | 71.41 | 1.83% |
| May 7, 2025 | 70.13 | 70.13 | 70.13 | 70.13 | 70.13 | 0.23% |
| May 6, 2025 | 69.97 | 69.97 | 69.97 | 69.97 | 69.97 | -1.00% |
| May 5, 2025 | 70.68 | 70.68 | 70.68 | 70.68 | 70.68 | -1.22% |
| May 2, 2025 | 71.55 | 71.55 | 71.55 | 71.55 | 71.55 | 1.69% |
| May 1, 2025 | 70.36 | 70.36 | 70.36 | 70.36 | 70.36 | 0.06% |
| Apr 30, 2025 | 70.32 | 70.32 | 70.32 | 70.32 | 70.32 | -0.42% |
| Apr 29, 2025 | 70.62 | 70.62 | 70.62 | 70.62 | 70.62 | -0.01% |
| Apr 28, 2025 | 70.63 | 70.63 | 70.63 | 70.63 | 70.63 | 0.43% |
| Apr 25, 2025 | 70.33 | 70.33 | 70.33 | 70.33 | 70.33 | 0.01% |
| Apr 24, 2025 | 70.32 | 70.32 | 70.32 | 70.32 | 70.32 | 1.75% |
| Apr 23, 2025 | 69.11 | 69.11 | 69.11 | 69.11 | 69.11 | 0.42% |
| Apr 22, 2025 | 68.82 | 68.82 | 68.82 | 68.82 | 68.82 | 2.32% |
| Apr 21, 2025 | 67.26 | 67.26 | 67.26 | 67.26 | 67.26 | -1.74% |
| Apr 17, 2025 | 68.45 | 68.45 | 68.45 | 68.45 | 68.45 | 1.62% |
| Apr 16, 2025 | 67.36 | 67.36 | 67.36 | 67.36 | 67.36 | -0.85% |
| Apr 15, 2025 | 67.94 | 67.94 | 67.94 | 67.94 | 67.94 | -0.29% |
| Apr 14, 2025 | 68.14 | 68.14 | 68.14 | 68.14 | 68.14 | 0.89% |
| Apr 11, 2025 | 67.54 | 67.54 | 67.54 | 67.54 | 67.54 | 1.40% |
| Apr 10, 2025 | 66.61 | 66.61 | 66.61 | 66.61 | 66.61 | -4.77% |
| Apr 9, 2025 | 69.95 | 69.95 | 69.95 | 69.95 | 69.95 | 8.30% |
| Apr 8, 2025 | 64.59 | 64.59 | 64.59 | 64.59 | 64.59 | -3.24% |
| Apr 7, 2025 | 66.75 | 66.75 | 66.75 | 66.75 | 66.75 | -1.51% |
| Apr 4, 2025 | 67.77 | 67.77 | 67.77 | 67.77 | 67.77 | -5.39% |
| Apr 3, 2025 | 71.63 | 71.63 | 71.63 | 71.63 | 71.63 | -7.51% |
| Apr 2, 2025 | 77.45 | 77.45 | 77.45 | 77.45 | 77.45 | 0.99% |
| Apr 1, 2025 | 76.69 | 76.69 | 76.69 | 76.69 | 76.69 | -0.10% |
| Mar 31, 2025 | 76.77 | 76.77 | 76.77 | 76.77 | 76.77 | 1.04% |
| Mar 28, 2025 | 75.98 | 75.98 | 75.98 | 75.98 | 75.98 | -1.41% |
| Mar 27, 2025 | 77.07 | 77.07 | 77.07 | 77.07 | 77.07 | -0.46% |
| Mar 26, 2025 | 77.43 | 77.43 | 77.43 | 77.43 | 77.43 | 0.10% |
| Mar 25, 2025 | 77.35 | 77.35 | 77.35 | 77.35 | 77.35 | -0.27% |
| Mar 24, 2025 | 77.56 | 77.56 | 77.56 | 77.56 | 77.56 | 1.74% |
| Mar 21, 2025 | 76.23 | 76.23 | 76.23 | 76.23 | 76.23 | -0.57% |
| Mar 20, 2025 | 76.67 | 76.67 | 76.67 | 76.67 | 76.67 | -0.09% |
| Mar 19, 2025 | 76.74 | 76.74 | 76.74 | 76.74 | 76.74 | 1.31% |