Smead Funds Trust - Smead International Value Fund (SVXAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
52.43
+0.54 (1.04%)
Dec 23, 2024, 4:00 PM EST
SVXAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 24, 2024 | 52.78 | 52.78 | 52.78 | 52.78 | 52.78 | 0.67% |
| Dec 23, 2024 | 52.43 | 52.43 | 52.43 | 52.43 | 52.43 | 1.04% |
| Dec 20, 2024 | 51.89 | 51.89 | 51.89 | 51.89 | 51.89 | 0.78% |
| Dec 19, 2024 | 51.49 | 51.49 | 51.49 | 51.49 | 51.49 | -0.56% |
| Dec 18, 2024 | 51.78 | 51.78 | 51.78 | 51.78 | 51.78 | -1.71% |
| Dec 17, 2024 | 52.68 | 52.68 | 52.68 | 52.68 | 52.68 | -1.16% |
| Dec 16, 2024 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | -0.78% |
| Dec 13, 2024 | 53.72 | 53.72 | 53.72 | 53.72 | 53.72 | -0.09% |
| Dec 12, 2024 | 53.77 | 53.77 | 53.77 | 53.77 | 53.77 | -3.67% |
| Dec 11, 2024 | 55.82 | 55.82 | 55.82 | 55.82 | 55.82 | 0.94% |
| Dec 10, 2024 | 55.30 | 55.30 | 55.30 | 55.30 | 55.30 | -0.18% |
| Dec 9, 2024 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | 0.44% |
| Dec 6, 2024 | 55.16 | 55.16 | 55.16 | 55.16 | 55.16 | -1.09% |
| Dec 5, 2024 | 55.77 | 55.77 | 55.77 | 55.77 | 55.77 | 0.89% |
| Dec 4, 2024 | 55.28 | 55.28 | 55.28 | 55.28 | 55.28 | -0.61% |
| Dec 3, 2024 | 55.62 | 55.62 | 55.62 | 55.62 | 55.62 | 0.47% |
| Dec 2, 2024 | 55.36 | 55.36 | 55.36 | 55.36 | 55.36 | -0.72% |
| Nov 29, 2024 | 55.76 | 55.76 | 55.76 | 55.76 | 55.76 | 0.94% |
| Nov 27, 2024 | 55.24 | 55.24 | 55.24 | 55.24 | 55.24 | -0.29% |
| Nov 26, 2024 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | -1.39% |
| Nov 25, 2024 | 56.18 | 56.18 | 56.18 | 56.18 | 56.18 | -0.57% |
| Nov 22, 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -0.16% |
| Nov 21, 2024 | 56.59 | 56.59 | 56.59 | 56.59 | 56.59 | 0.44% |
| Nov 20, 2024 | 56.34 | 56.34 | 56.34 | 56.34 | 56.34 | -0.27% |
| Nov 19, 2024 | 56.49 | 56.49 | 56.49 | 56.49 | 56.49 | -0.81% |
| Nov 18, 2024 | 56.95 | 56.95 | 56.95 | 56.95 | 56.95 | 1.35% |
| Nov 15, 2024 | 56.19 | 56.19 | 56.19 | 56.19 | 56.19 | -0.44% |
| Nov 14, 2024 | 56.44 | 56.44 | 56.44 | 56.44 | 56.44 | 2.17% |
| Nov 13, 2024 | 55.24 | 55.24 | 55.24 | 55.24 | 55.24 | -0.23% |
| Nov 12, 2024 | 55.37 | 55.37 | 55.37 | 55.37 | 55.37 | -1.65% |
| Nov 11, 2024 | 56.30 | 56.30 | 56.30 | 56.30 | 56.30 | 0.25% |
| Nov 8, 2024 | 56.16 | 56.16 | 56.16 | 56.16 | 56.16 | -2.18% |
| Nov 7, 2024 | 57.41 | 57.41 | 57.41 | 57.41 | 57.41 | 1.36% |
| Nov 6, 2024 | 56.64 | 56.64 | 56.64 | 56.64 | 56.64 | -1.53% |
| Nov 5, 2024 | 57.52 | 57.52 | 57.52 | 57.52 | 57.52 | 0.91% |
| Nov 4, 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 1.35% |
| Nov 1, 2024 | 56.24 | 56.24 | 56.24 | 56.24 | 56.24 | 0.23% |
| Oct 31, 2024 | 56.11 | 56.11 | 56.11 | 56.11 | 56.11 | -0.87% |
| Oct 30, 2024 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | 0.12% |
| Oct 29, 2024 | 56.53 | 56.53 | 56.53 | 56.53 | 56.53 | -0.86% |
| Oct 28, 2024 | 57.02 | 57.02 | 57.02 | 57.02 | 57.02 | 0.05% |
| Oct 25, 2024 | 56.99 | 56.99 | 56.99 | 56.99 | 56.99 | 0.48% |
| Oct 24, 2024 | 56.72 | 56.72 | 56.72 | 56.72 | 56.72 | 0.30% |
| Oct 23, 2024 | 56.55 | 56.55 | 56.55 | 56.55 | 56.55 | -1.21% |
| Oct 22, 2024 | 57.24 | 57.24 | 57.24 | 57.24 | 57.24 | -0.21% |
| Oct 21, 2024 | 57.36 | 57.36 | 57.36 | 57.36 | 57.36 | -0.68% |
| Oct 18, 2024 | 57.75 | 57.75 | 57.75 | 57.75 | 57.75 | 0.19% |
| Oct 17, 2024 | 57.64 | 57.64 | 57.64 | 57.64 | 57.64 | 0.47% |
| Oct 16, 2024 | 57.37 | 57.37 | 57.37 | 57.37 | 57.37 | -0.09% |
| Oct 15, 2024 | 57.42 | 57.42 | 57.42 | 57.42 | 57.42 | -2.25% |
| Oct 14, 2024 | 58.74 | 58.74 | 58.74 | 58.74 | 58.74 | -0.47% |
| Oct 11, 2024 | 59.02 | 59.02 | 59.02 | 59.02 | 59.02 | 0.07% |
| Oct 10, 2024 | 58.98 | 58.98 | 58.98 | 58.98 | 58.98 | 0.96% |
| Oct 9, 2024 | 58.42 | 58.42 | 58.42 | 58.42 | 58.42 | -0.03% |
| Oct 8, 2024 | 58.44 | 58.44 | 58.44 | 58.44 | 58.44 | -0.88% |
| Oct 7, 2024 | 58.96 | 58.96 | 58.96 | 58.96 | 58.96 | 0.34% |
| Oct 4, 2024 | 58.76 | 58.76 | 58.76 | 58.76 | 58.76 | 1.29% |
| Oct 3, 2024 | 58.01 | 58.01 | 58.01 | 58.01 | 58.01 | 0.40% |
| Oct 2, 2024 | 57.78 | 57.78 | 57.78 | 57.78 | 57.78 | -0.29% |
| Oct 1, 2024 | 57.95 | 57.95 | 57.95 | 57.95 | 57.95 | -0.60% |
| Sep 30, 2024 | 58.30 | 58.30 | 58.30 | 58.30 | 58.30 | 0.05% |
| Sep 27, 2024 | 58.27 | 58.27 | 58.27 | 58.27 | 58.27 | 0.47% |
| Sep 26, 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 1.03% |
| Sep 25, 2024 | 57.41 | 57.41 | 57.41 | 57.41 | 57.41 | -1.26% |
| Sep 24, 2024 | 58.14 | 58.14 | 58.14 | 58.14 | 58.14 | 1.61% |
| Sep 23, 2024 | 57.22 | 57.22 | 57.22 | 57.22 | 57.22 | -0.38% |
| Sep 20, 2024 | 57.44 | 57.44 | 57.44 | 57.44 | 57.44 | -1.34% |
| Sep 19, 2024 | 58.22 | 58.22 | 58.22 | 58.22 | 58.22 | 2.32% |
| Sep 18, 2024 | 56.90 | 56.90 | 56.90 | 56.90 | 56.90 | -0.26% |
| Sep 17, 2024 | 57.05 | 57.05 | 57.05 | 57.05 | 57.05 | 0.14% |
| Sep 16, 2024 | 56.97 | 56.97 | 56.97 | 56.97 | 56.97 | 1.01% |
| Sep 13, 2024 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | 0.73% |
| Sep 12, 2024 | 55.99 | 55.99 | 55.99 | 55.99 | 55.99 | 1.16% |
| Sep 11, 2024 | 55.35 | 55.35 | 55.35 | 55.35 | 55.35 | 0.42% |
| Sep 10, 2024 | 55.12 | 55.12 | 55.12 | 55.12 | 55.12 | -1.40% |
| Sep 9, 2024 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | 0.05% |
| Sep 6, 2024 | 55.87 | 55.87 | 55.87 | 55.87 | 55.87 | -2.24% |
| Sep 5, 2024 | 57.15 | 57.15 | 57.15 | 57.15 | 57.15 | 0.14% |
| Sep 4, 2024 | 57.07 | 57.07 | 57.07 | 57.07 | 57.07 | -0.38% |
| Sep 3, 2024 | 57.29 | 57.29 | 57.29 | 57.29 | 57.29 | -3.36% |
| Aug 30, 2024 | 59.28 | 59.28 | 59.28 | 59.28 | 59.28 | 0.39% |
| Aug 29, 2024 | 59.05 | 59.05 | 59.05 | 59.05 | 59.05 | 0.27% |
| Aug 28, 2024 | 58.89 | 58.89 | 58.89 | 58.89 | 58.89 | -1.14% |
| Aug 27, 2024 | 59.57 | 59.57 | 59.57 | 59.57 | 59.57 | -0.45% |
| Aug 26, 2024 | 59.84 | 59.84 | 59.84 | 59.84 | 59.84 | 0.20% |
| Aug 23, 2024 | 59.72 | 59.72 | 59.72 | 59.72 | 59.72 | 1.84% |
| Aug 22, 2024 | 58.64 | 58.64 | 58.64 | 58.64 | 58.64 | -0.15% |
| Aug 21, 2024 | 58.73 | 58.73 | 58.73 | 58.73 | 58.73 | 0.53% |
| Aug 20, 2024 | 58.42 | 58.42 | 58.42 | 58.42 | 58.42 | -1.10% |
| Aug 19, 2024 | 59.07 | 59.07 | 59.07 | 59.07 | 59.07 | 0.60% |
| Aug 16, 2024 | 58.72 | 58.72 | 58.72 | 58.72 | 58.72 | 0.31% |
| Aug 15, 2024 | 58.54 | 58.54 | 58.54 | 58.54 | 58.54 | 1.35% |
| Aug 14, 2024 | 57.76 | 57.76 | 57.76 | 57.76 | 57.76 | 0.54% |
| Aug 13, 2024 | 57.45 | 57.45 | 57.45 | 57.45 | 57.45 | 0.88% |
| Aug 12, 2024 | 56.95 | 56.95 | 56.95 | 56.95 | 56.95 | 0.99% |
| Aug 9, 2024 | 56.39 | 56.39 | 56.39 | 56.39 | 56.39 | 0.48% |
| Aug 8, 2024 | 56.12 | 56.12 | 56.12 | 56.12 | 56.12 | 1.52% |
| Aug 7, 2024 | 55.28 | 55.28 | 55.28 | 55.28 | 55.28 | 0.69% |
| Aug 6, 2024 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | 0.88% |
| Aug 5, 2024 | 54.42 | 54.42 | 54.42 | 54.42 | 54.42 | -2.60% |