Smead Value Y (SVFYX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
81.76
-2.21 (-2.63%)
Dec 19, 2025, 8:07 AM EST
SVFYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 19, 2025 | 81.76 | 81.76 | 81.76 | 81.76 | - | - |
| Dec 18, 2025 | 81.76 | 81.76 | 81.76 | 81.76 | 81.76 | -2.63% |
| Dec 17, 2025 | 83.97 | 83.97 | 83.97 | 83.97 | 83.97 | 0.29% |
| Dec 16, 2025 | 83.73 | 83.73 | 83.73 | 83.73 | 83.73 | -1.53% |
| Dec 15, 2025 | 85.03 | 85.03 | 85.03 | 85.03 | 85.03 | -0.26% |
| Dec 12, 2025 | 85.25 | 85.25 | 85.25 | 85.25 | 85.25 | 0.21% |
| Dec 11, 2025 | 85.07 | 85.07 | 85.07 | 85.07 | 85.07 | 0.56% |
| Dec 10, 2025 | 84.60 | 84.60 | 84.60 | 84.60 | 84.60 | 1.92% |
| Dec 9, 2025 | 83.01 | 83.01 | 83.01 | 83.01 | 83.01 | -0.61% |
| Dec 8, 2025 | 83.52 | 83.52 | 83.52 | 83.52 | 83.52 | -1.39% |
| Dec 5, 2025 | 84.70 | 84.70 | 84.70 | 84.70 | 84.70 | -0.01% |
| Dec 4, 2025 | 84.71 | 84.71 | 84.71 | 84.71 | 84.71 | -0.56% |
| Dec 3, 2025 | 85.19 | 85.19 | 85.19 | 85.19 | 85.19 | 2.04% |
| Dec 2, 2025 | 83.49 | 83.49 | 83.49 | 83.49 | 83.49 | -0.27% |
| Dec 1, 2025 | 83.72 | 83.72 | 83.72 | 83.72 | 83.72 | -0.26% |
| Nov 28, 2025 | 83.94 | 83.94 | 83.94 | 83.94 | 83.94 | 0.77% |
| Nov 26, 2025 | 83.30 | 83.30 | 83.30 | 83.30 | 83.30 | 0.82% |
| Nov 25, 2025 | 82.62 | 82.62 | 82.62 | 82.62 | 82.62 | 1.91% |
| Nov 24, 2025 | 81.07 | 81.07 | 81.07 | 81.07 | 81.07 | 0.01% |
| Nov 21, 2025 | 81.06 | 81.06 | 81.06 | 81.06 | 81.06 | 2.25% |
| Nov 20, 2025 | 79.28 | 79.28 | 79.28 | 79.28 | 79.28 | -0.79% |
| Nov 19, 2025 | 79.91 | 79.91 | 79.91 | 79.91 | 79.91 | -0.70% |
| Nov 18, 2025 | 80.47 | 80.47 | 80.47 | 80.47 | 80.47 | 0.63% |
| Nov 17, 2025 | 79.97 | 79.97 | 79.97 | 79.97 | 79.97 | -2.09% |
| Nov 14, 2025 | 81.68 | 81.68 | 81.68 | 81.68 | 81.68 | -0.07% |
| Nov 13, 2025 | 81.74 | 81.74 | 81.74 | 81.74 | 81.74 | -0.95% |
| Nov 12, 2025 | 82.52 | 82.52 | 82.52 | 82.52 | 82.52 | -0.17% |
| Nov 11, 2025 | 82.66 | 82.66 | 82.66 | 82.66 | 82.66 | 1.37% |
| Nov 10, 2025 | 81.54 | 81.54 | 81.54 | 81.54 | 81.54 | 0.48% |
| Nov 7, 2025 | 81.15 | 81.15 | 81.15 | 81.15 | 81.15 | 1.21% |
| Nov 6, 2025 | 80.18 | 80.18 | 80.18 | 80.18 | 80.18 | 0.01% |
| Nov 5, 2025 | 80.17 | 80.17 | 80.17 | 80.17 | 80.17 | 0.41% |
| Nov 4, 2025 | 79.84 | 79.84 | 79.84 | 79.84 | 79.84 | -0.09% |
| Nov 3, 2025 | 79.91 | 79.91 | 79.91 | 79.91 | 79.91 | -0.61% |
| Oct 31, 2025 | 80.40 | 80.40 | 80.40 | 80.40 | 80.40 | 0.42% |
| Oct 30, 2025 | 80.06 | 80.06 | 80.06 | 80.06 | 80.06 | -0.92% |
| Oct 29, 2025 | 80.80 | 80.80 | 80.80 | 80.80 | 80.80 | -1.36% |
| Oct 28, 2025 | 81.91 | 81.91 | 81.91 | 81.91 | 81.91 | -0.99% |
| Oct 27, 2025 | 82.73 | 82.73 | 82.73 | 82.73 | 82.73 | 0.58% |
| Oct 24, 2025 | 82.25 | 82.25 | 82.25 | 82.25 | 82.25 | -0.11% |
| Oct 23, 2025 | 82.34 | 82.34 | 82.34 | 82.34 | 82.34 | 0.75% |
| Oct 22, 2025 | 81.73 | 81.73 | 81.73 | 81.73 | 81.73 | 0.07% |
| Oct 21, 2025 | 81.67 | 81.67 | 81.67 | 81.67 | 81.67 | 0.57% |
| Oct 20, 2025 | 81.21 | 81.21 | 81.21 | 81.21 | 81.21 | 0.83% |
| Oct 17, 2025 | 80.54 | 80.54 | 80.54 | 80.54 | 80.54 | 0.90% |
| Oct 16, 2025 | 79.82 | 79.82 | 79.82 | 79.82 | 79.82 | -1.44% |
| Oct 15, 2025 | 80.99 | 80.99 | 80.99 | 80.99 | 80.99 | 0.19% |
| Oct 14, 2025 | 80.84 | 80.84 | 80.84 | 80.84 | 80.84 | 0.95% |
| Oct 13, 2025 | 80.08 | 80.08 | 80.08 | 80.08 | 80.08 | 1.35% |
| Oct 10, 2025 | 79.01 | 79.01 | 79.01 | 79.01 | 79.01 | -2.83% |