Smead Value Fund Class Y (SVFYX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
70.33
+0.01 (0.01%)
Apr 28, 2025, 8:07 AM EDT
SVFYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 28, 2025 | 70.33 | 70.33 | 70.33 | 70.33 | - | - |
| 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% |
| Mar 18, 2025 | 75.75 | 75.75 | 75.75 | 75.75 | 75.75 | -0.22% |
| Mar 17, 2025 | 75.92 | 75.92 | 75.92 | 75.92 | 75.92 | 1.23% |
| Mar 14, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 2.15% |
| Mar 13, 2025 | 73.42 | 73.42 | 73.42 | 73.42 | 73.42 | -1.84% |
| Mar 12, 2025 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | 0.05% |
| Mar 11, 2025 | 74.76 | 74.76 | 74.76 | 74.76 | 74.76 | -0.93% |
| Mar 10, 2025 | 75.46 | 75.46 | 75.46 | 75.46 | 75.46 | -1.39% |
| Mar 7, 2025 | 76.52 | 76.52 | 76.52 | 76.52 | 76.52 | 0.28% |
| Mar 6, 2025 | 76.31 | 76.31 | 76.31 | 76.31 | 76.31 | -0.38% |
| Mar 5, 2025 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | 0.45% |
| Mar 4, 2025 | 76.26 | 76.26 | 76.26 | 76.26 | 76.26 | -1.64% |
| Mar 3, 2025 | 77.53 | 77.53 | 77.53 | 77.53 | 77.53 | -1.92% |
| Feb 28, 2025 | 79.05 | 79.05 | 79.05 | 79.05 | 79.05 | 1.11% |
| Feb 27, 2025 | 78.18 | 78.18 | 78.18 | 78.18 | 78.18 | -1.28% |
| Feb 26, 2025 | 79.19 | 79.19 | 79.19 | 79.19 | 79.19 | -0.85% |
| Feb 25, 2025 | 79.87 | 79.87 | 79.87 | 79.87 | 79.87 | -0.01% |
| Feb 24, 2025 | 79.88 | 79.88 | 79.88 | 79.88 | 79.88 | 0.10% |
| Feb 21, 2025 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | -1.94% |
| Feb 20, 2025 | 81.38 | 81.38 | 81.38 | 81.38 | 81.38 | -0.06% |
| Feb 19, 2025 | 81.43 | 81.43 | 81.43 | 81.43 | 81.43 | 0.20% |
| Feb 18, 2025 | 81.27 | 81.27 | 81.27 | 81.27 | 81.27 | 0.49% |
| Feb 14, 2025 | 80.87 | 80.87 | 80.87 | 80.87 | 80.87 | 0.32% |