Smead Funds Trust - Smead International Value Fund (SVXFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
53.93
+0.35 (0.65%)
Dec 24, 2024, 4:00 PM EST
SVXFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 24, 2024 | 53.93 | 53.93 | 53.93 | 53.93 | 53.93 | 0.65% |
| Dec 23, 2024 | 53.58 | 53.58 | 53.58 | 53.58 | 53.58 | 1.06% |
| Dec 20, 2024 | 53.02 | 53.02 | 53.02 | 53.02 | 53.02 | 0.78% |
| Dec 19, 2024 | 52.61 | 52.61 | 52.61 | 52.61 | 52.61 | -0.57% |
| Dec 18, 2024 | 52.91 | 52.91 | 52.91 | 52.91 | 52.91 | -1.71% |
| Dec 17, 2024 | 53.83 | 53.83 | 53.83 | 53.83 | 53.83 | -1.16% |
| Dec 16, 2024 | 54.46 | 54.46 | 54.46 | 54.46 | 54.46 | -0.78% |
| Dec 13, 2024 | 54.89 | 54.89 | 54.89 | 54.89 | 54.89 | -0.09% |
| Dec 12, 2024 | 54.94 | 54.94 | 54.94 | 54.94 | 54.94 | -3.77% |
| Dec 11, 2024 | 57.09 | 57.09 | 57.09 | 57.09 | 57.09 | 0.92% |
| Dec 10, 2024 | 56.57 | 56.57 | 56.57 | 56.57 | 56.57 | -0.18% |
| Dec 9, 2024 | 56.67 | 56.67 | 56.67 | 56.67 | 56.67 | 0.44% |
| Dec 6, 2024 | 56.42 | 56.42 | 56.42 | 56.42 | 56.42 | -1.09% |
| Dec 5, 2024 | 57.04 | 57.04 | 57.04 | 57.04 | 57.04 | 0.88% |
| Dec 4, 2024 | 56.54 | 56.54 | 56.54 | 56.54 | 56.54 | -0.62% |
| Dec 3, 2024 | 56.89 | 56.89 | 56.89 | 56.89 | 56.89 | 0.48% |
| Dec 2, 2024 | 56.62 | 56.62 | 56.62 | 56.62 | 56.62 | -0.72% |
| Nov 29, 2024 | 57.03 | 57.03 | 57.03 | 57.03 | 57.03 | 0.94% |
| Nov 27, 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -0.28% |
| Nov 26, 2024 | 56.66 | 56.66 | 56.66 | 56.66 | 56.66 | -1.39% |
| Nov 25, 2024 | 57.46 | 57.46 | 57.46 | 57.46 | 57.46 | -0.55% |
| Nov 22, 2024 | 57.78 | 57.78 | 57.78 | 57.78 | 57.78 | -0.17% |
| Nov 21, 2024 | 57.88 | 57.88 | 57.88 | 57.88 | 57.88 | 0.45% |
| Nov 20, 2024 | 57.62 | 57.62 | 57.62 | 57.62 | 57.62 | -0.26% |
| Nov 19, 2024 | 57.77 | 57.77 | 57.77 | 57.77 | 57.77 | -0.82% |
| Nov 18, 2024 | 58.25 | 58.25 | 58.25 | 58.25 | 58.25 | 1.37% |
| Nov 15, 2024 | 57.46 | 57.46 | 57.46 | 57.46 | 57.46 | -0.47% |
| Nov 14, 2024 | 57.73 | 57.73 | 57.73 | 57.73 | 57.73 | 2.18% |
| Nov 13, 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -0.23% |
| Nov 12, 2024 | 56.63 | 56.63 | 56.63 | 56.63 | 56.63 | -1.63% |
| Nov 11, 2024 | 57.57 | 57.57 | 57.57 | 57.57 | 57.57 | 0.23% |
| Nov 8, 2024 | 57.44 | 57.44 | 57.44 | 57.44 | 57.44 | -2.16% |
| Nov 7, 2024 | 58.71 | 58.71 | 58.71 | 58.71 | 58.71 | 1.35% |
| Nov 6, 2024 | 57.93 | 57.93 | 57.93 | 57.93 | 57.93 | -1.51% |
| Nov 5, 2024 | 58.82 | 58.82 | 58.82 | 58.82 | 58.82 | 0.91% |
| Nov 4, 2024 | 58.29 | 58.29 | 58.29 | 58.29 | 58.29 | 1.36% |
| Nov 1, 2024 | 57.51 | 57.51 | 57.51 | 57.51 | 57.51 | 0.23% |
| Oct 31, 2024 | 57.38 | 57.38 | 57.38 | 57.38 | 57.38 | -0.86% |
| Oct 30, 2024 | 57.88 | 57.88 | 57.88 | 57.88 | 57.88 | 0.12% |
| Oct 29, 2024 | 57.81 | 57.81 | 57.81 | 57.81 | 57.81 | -0.86% |
| Oct 28, 2024 | 58.31 | 58.31 | 58.31 | 58.31 | 58.31 | 0.05% |
| Oct 25, 2024 | 58.28 | 58.28 | 58.28 | 58.28 | 58.28 | 0.48% |
| Oct 24, 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 0.31% |
| Oct 23, 2024 | 57.82 | 57.82 | 57.82 | 57.82 | 57.82 | -1.21% |
| Oct 22, 2024 | 58.53 | 58.53 | 58.53 | 58.53 | 58.53 | -0.22% |
| Oct 21, 2024 | 58.66 | 58.66 | 58.66 | 58.66 | 58.66 | -0.66% |
| Oct 18, 2024 | 59.05 | 59.05 | 59.05 | 59.05 | 59.05 | 0.19% |
| Oct 17, 2024 | 58.94 | 58.94 | 58.94 | 58.94 | 58.94 | 0.48% |
| Oct 16, 2024 | 58.66 | 58.66 | 58.66 | 58.66 | 58.66 | -0.09% |
| Oct 15, 2024 | 58.71 | 58.71 | 58.71 | 58.71 | 58.71 | -2.25% |
| Oct 14, 2024 | 60.06 | 60.06 | 60.06 | 60.06 | 60.06 | -0.46% |
| Oct 11, 2024 | 60.34 | 60.34 | 60.34 | 60.34 | 60.34 | 0.07% |
| Oct 10, 2024 | 60.30 | 60.30 | 60.30 | 60.30 | 60.30 | 0.95% |
| Oct 9, 2024 | 59.73 | 59.73 | 59.73 | 59.73 | 59.73 | -0.03% |
| Oct 8, 2024 | 59.75 | 59.75 | 59.75 | 59.75 | 59.75 | -0.88% |
| Oct 7, 2024 | 60.28 | 60.28 | 60.28 | 60.28 | 60.28 | 0.33% |
| Oct 4, 2024 | 60.08 | 60.08 | 60.08 | 60.08 | 60.08 | 1.30% |
| Oct 3, 2024 | 59.31 | 59.31 | 59.31 | 59.31 | 59.31 | 0.41% |
| Oct 2, 2024 | 59.07 | 59.07 | 59.07 | 59.07 | 59.07 | -0.29% |
| Oct 1, 2024 | 59.24 | 59.24 | 59.24 | 59.24 | 59.24 | -0.60% |
| Sep 30, 2024 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | 0.05% |
| Sep 27, 2024 | 59.57 | 59.57 | 59.57 | 59.57 | 59.57 | 0.47% |
| Sep 26, 2024 | 59.29 | 59.29 | 59.29 | 59.29 | 59.29 | 1.01% |
| Sep 25, 2024 | 58.70 | 58.70 | 58.70 | 58.70 | 58.70 | -1.24% |
| Sep 24, 2024 | 59.44 | 59.44 | 59.44 | 59.44 | 59.44 | 1.61% |
| Sep 23, 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -0.37% |
| Sep 20, 2024 | 58.72 | 58.72 | 58.72 | 58.72 | 58.72 | -1.34% |
| Sep 19, 2024 | 59.52 | 59.52 | 59.52 | 59.52 | 59.52 | 2.32% |
| Sep 18, 2024 | 58.17 | 58.17 | 58.17 | 58.17 | 58.17 | -0.27% |
| Sep 17, 2024 | 58.33 | 58.33 | 58.33 | 58.33 | 58.33 | 0.17% |
| Sep 16, 2024 | 58.23 | 58.23 | 58.23 | 58.23 | 58.23 | 1.01% |
| Sep 13, 2024 | 57.65 | 57.65 | 57.65 | 57.65 | 57.65 | 0.72% |
| Sep 12, 2024 | 57.24 | 57.24 | 57.24 | 57.24 | 57.24 | 1.17% |
| Sep 11, 2024 | 56.58 | 56.58 | 56.58 | 56.58 | 56.58 | 0.41% |
| Sep 10, 2024 | 56.35 | 56.35 | 56.35 | 56.35 | 56.35 | -1.38% |
| Sep 9, 2024 | 57.14 | 57.14 | 57.14 | 57.14 | 57.14 | 0.05% |
| Sep 6, 2024 | 57.11 | 57.11 | 57.11 | 57.11 | 57.11 | -2.24% |
| Sep 5, 2024 | 58.42 | 58.42 | 58.42 | 58.42 | 58.42 | 0.15% |
| Sep 4, 2024 | 58.33 | 58.33 | 58.33 | 58.33 | 58.33 | -0.39% |
| Sep 3, 2024 | 58.56 | 58.56 | 58.56 | 58.56 | 58.56 | -3.35% |
| Aug 30, 2024 | 60.59 | 60.59 | 60.59 | 60.59 | 60.59 | 0.40% |
| Aug 29, 2024 | 60.35 | 60.35 | 60.35 | 60.35 | 60.35 | 0.25% |
| Aug 28, 2024 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | -1.13% |
| Aug 27, 2024 | 60.89 | 60.89 | 60.89 | 60.89 | 60.89 | -0.44% |
| Aug 26, 2024 | 61.16 | 61.16 | 61.16 | 61.16 | 61.16 | 0.20% |
| Aug 23, 2024 | 61.04 | 61.04 | 61.04 | 61.04 | 61.04 | 1.85% |
| Aug 22, 2024 | 59.93 | 59.93 | 59.93 | 59.93 | 59.93 | -0.15% |
| Aug 21, 2024 | 60.02 | 60.02 | 60.02 | 60.02 | 60.02 | 0.52% |
| Aug 20, 2024 | 59.71 | 59.71 | 59.71 | 59.71 | 59.71 | -1.09% |
| Aug 19, 2024 | 60.37 | 60.37 | 60.37 | 60.37 | 60.37 | 0.58% |
| Aug 16, 2024 | 60.02 | 60.02 | 60.02 | 60.02 | 60.02 | 0.33% |
| Aug 15, 2024 | 59.82 | 59.82 | 59.82 | 59.82 | 59.82 | 1.32% |
| Aug 14, 2024 | 59.04 | 59.04 | 59.04 | 59.04 | 59.04 | 0.54% |
| Aug 13, 2024 | 58.72 | 58.72 | 58.72 | 58.72 | 58.72 | 0.89% |
| Aug 12, 2024 | 58.20 | 58.20 | 58.20 | 58.20 | 58.20 | 0.99% |
| Aug 9, 2024 | 57.63 | 57.63 | 57.63 | 57.63 | 57.63 | 0.49% |
| Aug 8, 2024 | 57.35 | 57.35 | 57.35 | 57.35 | 57.35 | 1.50% |
| Aug 7, 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 0.70% |
| Aug 6, 2024 | 56.11 | 56.11 | 56.11 | 56.11 | 56.11 | 0.88% |
| Aug 5, 2024 | 55.62 | 55.62 | 55.62 | 55.62 | 55.62 | -2.57% |