Smead International Value A (SVXAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
77.96
+1.08 (1.40%)
At close: Dec 3, 2025
SVXAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 4, 2025 | 77.98 | 77.98 | 77.98 | 77.98 | 77.98 | 0.03% |
| Dec 3, 2025 | 77.96 | 77.96 | 77.96 | 77.96 | 77.96 | 1.40% |
| Dec 2, 2025 | 76.88 | 76.88 | 76.88 | 76.88 | 76.88 | -0.05% |
| Dec 1, 2025 | 76.92 | 76.92 | 76.92 | 76.92 | 76.92 | 0.22% |
| Nov 28, 2025 | 76.75 | 76.75 | 76.75 | 76.75 | 76.75 | 0.79% |
| Nov 26, 2025 | 76.15 | 76.15 | 76.15 | 76.15 | 76.15 | 0.97% |
| Nov 25, 2025 | 75.42 | 75.42 | 75.42 | 75.42 | 75.42 | 0.67% |
| Nov 24, 2025 | 74.92 | 74.92 | 74.92 | 74.92 | 74.92 | -0.08% |
| Nov 21, 2025 | 74.98 | 74.98 | 74.98 | 74.98 | 74.98 | 0.92% |
| Nov 20, 2025 | 74.30 | 74.30 | 74.30 | 74.30 | 74.30 | -1.08% |
| Nov 19, 2025 | 75.11 | 75.11 | 75.11 | 75.11 | 75.11 | -0.20% |
| Nov 18, 2025 | 75.26 | 75.26 | 75.26 | 75.26 | 75.26 | 0.61% |
| Nov 17, 2025 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | -1.29% |
| Nov 14, 2025 | 75.78 | 75.78 | 75.78 | 75.78 | 75.78 | -0.54% |
| Nov 13, 2025 | 76.19 | 76.19 | 76.19 | 76.19 | 76.19 | -0.87% |
| Nov 12, 2025 | 76.86 | 76.86 | 76.86 | 76.86 | 76.86 | 0.77% |
| Nov 11, 2025 | 76.27 | 76.27 | 76.27 | 76.27 | 76.27 | 1.13% |
| Nov 10, 2025 | 75.42 | 75.42 | 75.42 | 75.42 | 75.42 | 2.04% |
| Nov 7, 2025 | 73.91 | 73.91 | 73.91 | 73.91 | 73.91 | 1.05% |
| Nov 6, 2025 | 73.14 | 73.14 | 73.14 | 73.14 | 73.14 | 0.88% |
| Nov 5, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 0.68% |
| Nov 4, 2025 | 72.01 | 72.01 | 72.01 | 72.01 | 72.01 | -1.85% |
| Nov 3, 2025 | 73.37 | 73.37 | 73.37 | 73.37 | 73.37 | -0.01% |
| Oct 31, 2025 | 73.38 | 73.38 | 73.38 | 73.38 | 73.38 | 0.18% |
| Oct 30, 2025 | 73.25 | 73.25 | 73.25 | 73.25 | 73.25 | -0.57% |
| Oct 29, 2025 | 73.67 | 73.67 | 73.67 | 73.67 | 73.67 | 0.14% |
| Oct 28, 2025 | 73.57 | 73.57 | 73.57 | 73.57 | 73.57 | -0.37% |
| Oct 27, 2025 | 73.84 | 73.84 | 73.84 | 73.84 | 73.84 | 1.28% |
| Oct 24, 2025 | 72.91 | 72.91 | 72.91 | 72.91 | 72.91 | 0.05% |
| Oct 23, 2025 | 72.87 | 72.87 | 72.87 | 72.87 | 72.87 | 1.10% |
| Oct 22, 2025 | 72.08 | 72.08 | 72.08 | 72.08 | 72.08 | 0.78% |
| Oct 21, 2025 | 71.52 | 71.52 | 71.52 | 71.52 | 71.52 | -0.61% |
| Oct 20, 2025 | 71.96 | 71.96 | 71.96 | 71.96 | 71.96 | 0.33% |
| Oct 17, 2025 | 71.72 | 71.72 | 71.72 | 71.72 | 71.72 | -0.54% |
| Oct 16, 2025 | 72.11 | 72.11 | 72.11 | 72.11 | 72.11 | -0.47% |
| Oct 15, 2025 | 72.45 | 72.45 | 72.45 | 72.45 | 72.45 | 0.14% |
| Oct 14, 2025 | 72.35 | 72.35 | 72.35 | 72.35 | 72.35 | 0.37% |
| Oct 13, 2025 | 72.08 | 72.08 | 72.08 | 72.08 | 72.08 | 0.63% |
| Oct 10, 2025 | 71.63 | 71.63 | 71.63 | 71.63 | 71.63 | -1.96% |
| Oct 9, 2025 | 73.06 | 73.06 | 73.06 | 73.06 | 73.06 | -0.83% |
| Oct 8, 2025 | 73.67 | 73.67 | 73.67 | 73.67 | 73.67 | 1.14% |
| Oct 7, 2025 | 72.84 | 72.84 | 72.84 | 72.84 | 72.84 | -0.75% |
| Oct 6, 2025 | 73.39 | 73.39 | 73.39 | 73.39 | 73.39 | 0.14% |
| Oct 3, 2025 | 73.29 | 73.29 | 73.29 | 73.29 | 73.29 | 1.10% |
| Oct 2, 2025 | 72.49 | 72.49 | 72.49 | 72.49 | 72.49 | -0.74% |
| Oct 1, 2025 | 73.03 | 73.03 | 73.03 | 73.03 | 73.03 | 0.51% |
| Sep 30, 2025 | 72.66 | 72.66 | 72.66 | 72.66 | 72.66 | 0.01% |
| Sep 29, 2025 | 72.65 | 72.65 | 72.65 | 72.65 | 72.65 | -0.44% |
| Sep 26, 2025 | 72.97 | 72.97 | 72.97 | 72.97 | 72.97 | 1.02% |
| Sep 25, 2025 | 72.23 | 72.23 | 72.23 | 72.23 | 72.23 | -0.80% |