Smead International Value A (SVXAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
82.64
-1.17 (-1.40%)
At close: Jan 30, 2026
SVXAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 2, 2026 | 83.15 | 83.15 | 83.15 | 83.15 | 83.15 | 0.62% |
| Jan 30, 2026 | 82.64 | 82.64 | 82.64 | 82.64 | 82.64 | -1.40% |
| Jan 29, 2026 | 83.81 | 83.81 | 83.81 | 83.81 | 83.81 | 1.17% |
| Jan 28, 2026 | 82.84 | 82.84 | 82.84 | 82.84 | 82.84 | -0.77% |
| Jan 27, 2026 | 83.48 | 83.48 | 83.48 | 83.48 | 83.48 | 2.35% |
| Jan 26, 2026 | 81.56 | 81.56 | 81.56 | 81.56 | 81.56 | 0.59% |
| Jan 23, 2026 | 81.08 | 81.08 | 81.08 | 81.08 | 81.08 | 0.67% |
| Jan 22, 2026 | 80.54 | 80.54 | 80.54 | 80.54 | 80.54 | 0.15% |
| Jan 21, 2026 | 80.42 | 80.42 | 80.42 | 80.42 | 80.42 | 1.78% |
| Jan 20, 2026 | 79.01 | 79.01 | 79.01 | 79.01 | 79.01 | -1.05% |
| Jan 16, 2026 | 79.85 | 79.85 | 79.85 | 79.85 | 79.85 | 0.53% |
| Jan 15, 2026 | 79.43 | 79.43 | 79.43 | 79.43 | 79.43 | -0.68% |
| Jan 14, 2026 | 79.97 | 79.97 | 79.97 | 79.97 | 79.97 | 1.27% |
| Jan 13, 2026 | 78.97 | 78.97 | 78.97 | 78.97 | 78.97 | 1.14% |
| Jan 12, 2026 | 78.08 | 78.08 | 78.08 | 78.08 | 78.08 | 0.66% |
| Jan 9, 2026 | 77.57 | 77.57 | 77.57 | 77.57 | 77.57 | 0.09% |
| Jan 8, 2026 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | 1.15% |
| Jan 7, 2026 | 76.62 | 76.62 | 76.62 | 76.62 | 76.62 | -1.54% |
| Jan 6, 2026 | 77.82 | 77.82 | 77.82 | 77.82 | 77.82 | 0.12% |
| Jan 5, 2026 | 77.73 | 77.73 | 77.73 | 77.73 | 77.73 | -0.74% |
| Jan 2, 2026 | 78.31 | 78.31 | 78.31 | 78.31 | 78.31 | 1.23% |
| Dec 31, 2025 | 77.36 | 77.36 | 77.36 | 77.36 | 77.36 | -0.68% |
| Dec 30, 2025 | 77.89 | 77.89 | 77.89 | 77.89 | 77.89 | 0.91% |
| Dec 29, 2025 | 77.19 | 77.19 | 77.19 | 77.19 | 77.19 | -0.13% |
| Dec 26, 2025 | 77.29 | 77.29 | 77.29 | 77.29 | 77.29 | -0.05% |
| Dec 24, 2025 | 77.33 | 77.33 | 77.33 | 77.33 | 77.33 | 0.03% |
| Dec 23, 2025 | 77.31 | 77.31 | 77.31 | 77.31 | 77.31 | 0.39% |
| Dec 22, 2025 | 77.01 | 77.01 | 77.01 | 77.01 | 77.01 | 0.56% |
| Dec 19, 2025 | 76.58 | 76.58 | 76.58 | 76.58 | 76.58 | 0.30% |
| Dec 18, 2025 | 76.35 | 76.35 | 76.35 | 76.35 | 76.35 | -1.96% |
| Dec 17, 2025 | 76.72 | 76.72 | 76.72 | 77.88 | 76.72 | 0.27% |
| Dec 16, 2025 | 76.51 | 76.51 | 76.51 | 77.67 | 76.51 | -1.17% |
| Dec 15, 2025 | 77.42 | 77.42 | 77.42 | 78.59 | 77.42 | 0.58% |
| Dec 12, 2025 | 76.97 | 76.97 | 76.97 | 78.14 | 76.97 | -0.45% |
| Dec 11, 2025 | 77.32 | 77.32 | 77.32 | 78.49 | 77.32 | 0.47% |
| Dec 10, 2025 | 76.95 | 76.95 | 76.95 | 78.12 | 76.95 | 1.42% |
| Dec 9, 2025 | 75.88 | 75.88 | 75.88 | 77.03 | 75.88 | -0.81% |
| Dec 8, 2025 | 76.50 | 76.50 | 76.50 | 77.66 | 76.50 | -0.63% |
| Dec 5, 2025 | 76.98 | 76.98 | 76.98 | 78.15 | 76.98 | 0.22% |
| Dec 4, 2025 | 76.82 | 76.82 | 76.82 | 77.98 | 76.82 | 0.03% |
| Dec 3, 2025 | 76.80 | 76.80 | 76.80 | 77.96 | 76.80 | 1.40% |
| Dec 2, 2025 | 75.73 | 75.73 | 75.73 | 76.88 | 75.73 | -0.05% |
| Dec 1, 2025 | 75.77 | 75.77 | 75.77 | 76.92 | 75.77 | 0.22% |
| Nov 28, 2025 | 75.60 | 75.60 | 75.60 | 76.75 | 75.60 | 0.79% |
| Nov 26, 2025 | 75.01 | 75.01 | 75.01 | 76.15 | 75.01 | 0.97% |
| Nov 25, 2025 | 74.29 | 74.29 | 74.29 | 75.42 | 74.29 | 0.67% |
| Nov 24, 2025 | 73.80 | 73.80 | 73.80 | 74.92 | 73.80 | -0.08% |
| Nov 21, 2025 | 73.86 | 73.86 | 73.86 | 74.98 | 73.86 | 0.92% |
| Nov 20, 2025 | 73.19 | 73.19 | 73.19 | 74.30 | 73.19 | -1.08% |
| Nov 19, 2025 | 73.99 | 73.99 | 73.99 | 75.11 | 73.99 | -0.20% |