Smead Funds Trust - Smead International Value Fund (SVXCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
49.84
+0.52 (1.05%)
Dec 23, 2024, 9:30 AM EST
SVXCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 24, 2024 | 50.16 | 50.16 | 50.16 | 50.16 | 50.16 | 0.64% |
| Dec 23, 2024 | 49.84 | 49.84 | 49.84 | 49.84 | 49.84 | 1.05% |
| Dec 20, 2024 | 49.32 | 49.32 | 49.32 | 49.32 | 49.32 | 0.78% |
| Dec 19, 2024 | 48.94 | 48.94 | 48.94 | 48.94 | 48.94 | -0.57% |
| Dec 18, 2024 | 49.22 | 49.22 | 49.22 | 49.22 | 49.22 | -1.72% |
| Dec 17, 2024 | 50.08 | 50.08 | 50.08 | 50.08 | 50.08 | -1.16% |
| Dec 16, 2024 | 50.67 | 50.67 | 50.67 | 50.67 | 50.67 | -0.78% |
| Dec 13, 2024 | 51.07 | 51.07 | 51.07 | 51.07 | 51.07 | -0.08% |
| Dec 12, 2024 | 51.11 | 51.11 | 51.11 | 51.11 | 51.11 | -3.38% |
| Dec 11, 2024 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | 0.93% |
| Dec 10, 2024 | 52.41 | 52.41 | 52.41 | 52.41 | 52.41 | -0.19% |
| Dec 9, 2024 | 52.51 | 52.51 | 52.51 | 52.51 | 52.51 | 0.44% |
| Dec 6, 2024 | 52.28 | 52.28 | 52.28 | 52.28 | 52.28 | -1.10% |
| Dec 5, 2024 | 52.86 | 52.86 | 52.86 | 52.86 | 52.86 | 0.90% |
| Dec 4, 2024 | 52.39 | 52.39 | 52.39 | 52.39 | 52.39 | -0.63% |
| Dec 3, 2024 | 52.72 | 52.72 | 52.72 | 52.72 | 52.72 | 0.48% |
| Dec 2, 2024 | 52.47 | 52.47 | 52.47 | 52.47 | 52.47 | -0.72% |
| Nov 29, 2024 | 52.85 | 52.85 | 52.85 | 52.85 | 52.85 | 0.94% |
| Nov 27, 2024 | 52.36 | 52.36 | 52.36 | 52.36 | 52.36 | -0.29% |
| Nov 26, 2024 | 52.51 | 52.51 | 52.51 | 52.51 | 52.51 | -1.39% |
| Nov 25, 2024 | 53.25 | 53.25 | 53.25 | 53.25 | 53.25 | -0.58% |
| Nov 22, 2024 | 53.56 | 53.56 | 53.56 | 53.56 | 53.56 | -0.17% |
| Nov 21, 2024 | 53.65 | 53.65 | 53.65 | 53.65 | 53.65 | 0.45% |
| Nov 20, 2024 | 53.41 | 53.41 | 53.41 | 53.41 | 53.41 | -0.26% |
| Nov 19, 2024 | 53.55 | 53.55 | 53.55 | 53.55 | 53.55 | -0.81% |
| Nov 18, 2024 | 53.99 | 53.99 | 53.99 | 53.99 | 53.99 | 1.35% |
| Nov 15, 2024 | 53.27 | 53.27 | 53.27 | 53.27 | 53.27 | -0.47% |
| Nov 14, 2024 | 53.52 | 53.52 | 53.52 | 53.52 | 53.52 | 2.18% |
| Nov 13, 2024 | 52.38 | 52.38 | 52.38 | 52.38 | 52.38 | -0.23% |
| Nov 12, 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -1.65% |
| Nov 11, 2024 | 53.38 | 53.38 | 53.38 | 53.38 | 53.38 | 0.23% |
| Nov 8, 2024 | 53.26 | 53.26 | 53.26 | 53.26 | 53.26 | -2.17% |
| Nov 7, 2024 | 54.44 | 54.44 | 54.44 | 54.44 | 54.44 | 1.36% |
| Nov 6, 2024 | 53.71 | 53.71 | 53.71 | 53.71 | 53.71 | -1.54% |
| Nov 5, 2024 | 54.55 | 54.55 | 54.55 | 54.55 | 54.55 | 0.91% |
| Nov 4, 2024 | 54.06 | 54.06 | 54.06 | 54.06 | 54.06 | 1.37% |
| Nov 1, 2024 | 53.33 | 53.33 | 53.33 | 53.33 | 53.33 | 0.23% |
| Oct 31, 2024 | 53.21 | 53.21 | 53.21 | 53.21 | 53.21 | -0.88% |
| Oct 30, 2024 | 53.68 | 53.68 | 53.68 | 53.68 | 53.68 | 0.13% |
| Oct 29, 2024 | 53.61 | 53.61 | 53.61 | 53.61 | 53.61 | -0.87% |
| Oct 28, 2024 | 54.08 | 54.08 | 54.08 | 54.08 | 54.08 | 0.06% |
| Oct 25, 2024 | 54.05 | 54.05 | 54.05 | 54.05 | 54.05 | 0.48% |
| Oct 24, 2024 | 53.79 | 53.79 | 53.79 | 53.79 | 53.79 | 0.30% |
| Oct 23, 2024 | 53.63 | 53.63 | 53.63 | 53.63 | 53.63 | -1.22% |
| Oct 22, 2024 | 54.29 | 54.29 | 54.29 | 54.29 | 54.29 | -0.22% |
| Oct 21, 2024 | 54.41 | 54.41 | 54.41 | 54.41 | 54.41 | -0.68% |
| Oct 18, 2024 | 54.78 | 54.78 | 54.78 | 54.78 | 54.78 | 0.18% |
| Oct 17, 2024 | 54.68 | 54.68 | 54.68 | 54.68 | 54.68 | 0.50% |
| Oct 16, 2024 | 54.41 | 54.41 | 54.41 | 54.41 | 54.41 | -0.11% |
| Oct 15, 2024 | 54.47 | 54.47 | 54.47 | 54.47 | 54.47 | -2.24% |
| Oct 14, 2024 | 55.72 | 55.72 | 55.72 | 55.72 | 55.72 | -0.48% |
| Oct 11, 2024 | 55.99 | 55.99 | 55.99 | 55.99 | 55.99 | 0.07% |
| Oct 10, 2024 | 55.95 | 55.95 | 55.95 | 55.95 | 55.95 | 0.96% |
| Oct 9, 2024 | 55.42 | 55.42 | 55.42 | 55.42 | 55.42 | -0.04% |
| Oct 8, 2024 | 55.44 | 55.44 | 55.44 | 55.44 | 55.44 | -0.88% |
| Oct 7, 2024 | 55.93 | 55.93 | 55.93 | 55.93 | 55.93 | 0.30% |
| Oct 4, 2024 | 55.76 | 55.76 | 55.76 | 55.76 | 55.76 | 1.31% |
| Oct 3, 2024 | 55.04 | 55.04 | 55.04 | 55.04 | 55.04 | 0.40% |
| Oct 2, 2024 | 54.82 | 54.82 | 54.82 | 54.82 | 54.82 | -0.29% |
| Oct 1, 2024 | 54.98 | 54.98 | 54.98 | 54.98 | 54.98 | -0.61% |
| Sep 30, 2024 | 55.32 | 55.32 | 55.32 | 55.32 | 55.32 | 0.05% |
| Sep 27, 2024 | 55.29 | 55.29 | 55.29 | 55.29 | 55.29 | 0.45% |
| Sep 26, 2024 | 55.04 | 55.04 | 55.04 | 55.04 | 55.04 | 1.01% |
| Sep 25, 2024 | 54.49 | 54.49 | 54.49 | 54.49 | 54.49 | -1.23% |
| Sep 24, 2024 | 55.17 | 55.17 | 55.17 | 55.17 | 55.17 | 1.60% |
| Sep 23, 2024 | 54.30 | 54.30 | 54.30 | 54.30 | 54.30 | -0.39% |
| Sep 20, 2024 | 54.51 | 54.51 | 54.51 | 54.51 | 54.51 | -1.34% |
| Sep 19, 2024 | 55.25 | 55.25 | 55.25 | 55.25 | 55.25 | 2.31% |
| Sep 18, 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -0.28% |
| Sep 17, 2024 | 54.15 | 54.15 | 54.15 | 54.15 | 54.15 | 0.15% |
| Sep 16, 2024 | 54.07 | 54.07 | 54.07 | 54.07 | 54.07 | 1.01% |
| Sep 13, 2024 | 53.53 | 53.53 | 53.53 | 53.53 | 53.53 | 0.71% |
| Sep 12, 2024 | 53.15 | 53.15 | 53.15 | 53.15 | 53.15 | 1.16% |
| Sep 11, 2024 | 52.54 | 52.54 | 52.54 | 52.54 | 52.54 | 0.42% |
| Sep 10, 2024 | 52.32 | 52.32 | 52.32 | 52.32 | 52.32 | -1.39% |
| Sep 9, 2024 | 53.06 | 53.06 | 53.06 | 53.06 | 53.06 | 0.06% |
| Sep 6, 2024 | 53.03 | 53.03 | 53.03 | 53.03 | 53.03 | -2.25% |
| Sep 5, 2024 | 54.25 | 54.25 | 54.25 | 54.25 | 54.25 | 0.15% |
| Sep 4, 2024 | 54.17 | 54.17 | 54.17 | 54.17 | 54.17 | -0.39% |
| Sep 3, 2024 | 54.38 | 54.38 | 54.38 | 54.38 | 54.38 | -3.36% |
| Aug 30, 2024 | 56.27 | 56.27 | 56.27 | 56.27 | 56.27 | 0.37% |
| Aug 29, 2024 | 56.06 | 56.06 | 56.06 | 56.06 | 56.06 | 0.27% |
| Aug 28, 2024 | 55.91 | 55.91 | 55.91 | 55.91 | 55.91 | -1.15% |
| Aug 27, 2024 | 56.56 | 56.56 | 56.56 | 56.56 | 56.56 | -0.44% |
| Aug 26, 2024 | 56.81 | 56.81 | 56.81 | 56.81 | 56.81 | 0.19% |
| Aug 23, 2024 | 56.70 | 56.70 | 56.70 | 56.70 | 56.70 | 1.83% |
| Aug 22, 2024 | 55.68 | 55.68 | 55.68 | 55.68 | 55.68 | -0.14% |
| Aug 21, 2024 | 55.76 | 55.76 | 55.76 | 55.76 | 55.76 | 0.52% |
| Aug 20, 2024 | 55.47 | 55.47 | 55.47 | 55.47 | 55.47 | -1.11% |
| Aug 19, 2024 | 56.09 | 56.09 | 56.09 | 56.09 | 56.09 | 0.59% |
| Aug 16, 2024 | 55.76 | 55.76 | 55.76 | 55.76 | 55.76 | 0.31% |
| Aug 15, 2024 | 55.59 | 55.59 | 55.59 | 55.59 | 55.59 | 1.35% |
| Aug 14, 2024 | 54.85 | 54.85 | 54.85 | 54.85 | 54.85 | 0.53% |
| Aug 13, 2024 | 54.56 | 54.56 | 54.56 | 54.56 | 54.56 | 0.89% |
| Aug 12, 2024 | 54.08 | 54.08 | 54.08 | 54.08 | 54.08 | 0.99% |
| Aug 9, 2024 | 53.55 | 53.55 | 53.55 | 53.55 | 53.55 | 0.47% |
| Aug 8, 2024 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | 1.52% |
| Aug 7, 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 0.69% |
| Aug 6, 2024 | 52.14 | 52.14 | 52.14 | 52.14 | 52.14 | 0.87% |
| Aug 5, 2024 | 51.69 | 51.69 | 51.69 | 51.69 | 51.69 | -2.58% |