Smead Funds Trust - Smead International Value Fund (SVXLX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
52.51
+0.40 (0.77%)
Dec 20, 2024, 4:00 PM EST
SVXLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 24, 2024 | 53.41 | 53.41 | 53.41 | 53.41 | 53.41 | 0.64% |
| Dec 23, 2024 | 53.07 | 53.07 | 53.07 | 53.07 | 53.07 | 1.07% |
| Dec 20, 2024 | 52.51 | 52.51 | 52.51 | 52.51 | 52.51 | 0.77% |
| Dec 19, 2024 | 52.11 | 52.11 | 52.11 | 52.11 | 52.11 | -0.55% |
| Dec 18, 2024 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | -1.73% |
| Dec 17, 2024 | 53.32 | 53.32 | 53.32 | 53.32 | 53.32 | -1.15% |
| Dec 16, 2024 | 53.94 | 53.94 | 53.94 | 53.94 | 53.94 | -0.79% |
| Dec 13, 2024 | 54.37 | 54.37 | 54.37 | 54.37 | 54.37 | -0.07% |
| Dec 12, 2024 | 54.41 | 54.41 | 54.41 | 54.41 | 54.41 | -3.65% |
| Dec 11, 2024 | 56.47 | 56.47 | 56.47 | 56.47 | 56.47 | 0.93% |
| Dec 10, 2024 | 55.95 | 55.95 | 55.95 | 55.95 | 55.95 | -0.18% |
| Dec 9, 2024 | 56.05 | 56.05 | 56.05 | 56.05 | 56.05 | 0.43% |
| Dec 6, 2024 | 55.81 | 55.81 | 55.81 | 55.81 | 55.81 | -1.08% |
| Dec 5, 2024 | 56.42 | 56.42 | 56.42 | 56.42 | 56.42 | 0.89% |
| Dec 4, 2024 | 55.92 | 55.92 | 55.92 | 55.92 | 55.92 | -0.64% |
| Dec 3, 2024 | 56.28 | 56.28 | 56.28 | 56.28 | 56.28 | 0.48% |
| Dec 2, 2024 | 56.01 | 56.01 | 56.01 | 56.01 | 56.01 | -0.71% |
| Nov 29, 2024 | 56.41 | 56.41 | 56.41 | 56.41 | 56.41 | 0.93% |
| Nov 27, 2024 | 55.89 | 55.89 | 55.89 | 55.89 | 55.89 | -0.29% |
| Nov 26, 2024 | 56.05 | 56.05 | 56.05 | 56.05 | 56.05 | -1.39% |
| Nov 25, 2024 | 56.84 | 56.84 | 56.84 | 56.84 | 56.84 | -0.56% |
| Nov 22, 2024 | 57.16 | 57.16 | 57.16 | 57.16 | 57.16 | -0.17% |
| Nov 21, 2024 | 57.26 | 57.26 | 57.26 | 57.26 | 57.26 | 0.47% |
| Nov 20, 2024 | 56.99 | 56.99 | 56.99 | 56.99 | 56.99 | -0.28% |
| Nov 19, 2024 | 57.15 | 57.15 | 57.15 | 57.15 | 57.15 | -0.82% |
| Nov 18, 2024 | 57.62 | 57.62 | 57.62 | 57.62 | 57.62 | 1.37% |
| Nov 15, 2024 | 56.84 | 56.84 | 56.84 | 56.84 | 56.84 | -0.46% |
| Nov 14, 2024 | 57.10 | 57.10 | 57.10 | 57.10 | 57.10 | 2.16% |
| Nov 13, 2024 | 55.89 | 55.89 | 55.89 | 55.89 | 55.89 | -0.23% |
| Nov 12, 2024 | 56.02 | 56.02 | 56.02 | 56.02 | 56.02 | -1.63% |
| Nov 11, 2024 | 56.95 | 56.95 | 56.95 | 56.95 | 56.95 | 0.23% |
| Nov 8, 2024 | 56.82 | 56.82 | 56.82 | 56.82 | 56.82 | -2.17% |
| Nov 7, 2024 | 58.08 | 58.08 | 58.08 | 58.08 | 58.08 | 1.36% |
| Nov 6, 2024 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | -1.53% |
| Nov 5, 2024 | 58.19 | 58.19 | 58.19 | 58.19 | 58.19 | 0.90% |
| Nov 4, 2024 | 57.67 | 57.67 | 57.67 | 57.67 | 57.67 | 1.37% |
| Nov 1, 2024 | 56.89 | 56.89 | 56.89 | 56.89 | 56.89 | 0.23% |
| Oct 31, 2024 | 56.76 | 56.76 | 56.76 | 56.76 | 56.76 | -0.87% |
| Oct 30, 2024 | 57.26 | 57.26 | 57.26 | 57.26 | 57.26 | 0.12% |
| Oct 29, 2024 | 57.19 | 57.19 | 57.19 | 57.19 | 57.19 | -0.85% |
| Oct 28, 2024 | 57.68 | 57.68 | 57.68 | 57.68 | 57.68 | 0.05% |
| Oct 25, 2024 | 57.65 | 57.65 | 57.65 | 57.65 | 57.65 | 0.47% |
| Oct 24, 2024 | 57.38 | 57.38 | 57.38 | 57.38 | 57.38 | 0.31% |
| Oct 23, 2024 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | -1.23% |
| Oct 22, 2024 | 57.91 | 57.91 | 57.91 | 57.91 | 57.91 | -0.21% |
| Oct 21, 2024 | 58.03 | 58.03 | 58.03 | 58.03 | 58.03 | -0.67% |
| Oct 18, 2024 | 58.42 | 58.42 | 58.42 | 58.42 | 58.42 | 0.19% |
| Oct 17, 2024 | 58.31 | 58.31 | 58.31 | 58.31 | 58.31 | 0.48% |
| Oct 16, 2024 | 58.03 | 58.03 | 58.03 | 58.03 | 58.03 | -0.09% |
| Oct 15, 2024 | 58.08 | 58.08 | 58.08 | 58.08 | 58.08 | -2.26% |
| Oct 14, 2024 | 59.42 | 59.42 | 59.42 | 59.42 | 59.42 | -0.47% |
| Oct 11, 2024 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | 0.07% |
| Oct 10, 2024 | 59.66 | 59.66 | 59.66 | 59.66 | 59.66 | 0.96% |
| Oct 9, 2024 | 59.09 | 59.09 | 59.09 | 59.09 | 59.09 | -0.03% |
| Oct 8, 2024 | 59.11 | 59.11 | 59.11 | 59.11 | 59.11 | -0.89% |
| Oct 7, 2024 | 59.64 | 59.64 | 59.64 | 59.64 | 59.64 | 0.34% |
| Oct 4, 2024 | 59.44 | 59.44 | 59.44 | 59.44 | 59.44 | 1.31% |
| Oct 3, 2024 | 58.67 | 58.67 | 58.67 | 58.67 | 58.67 | 0.39% |
| Oct 2, 2024 | 58.44 | 58.44 | 58.44 | 58.44 | 58.44 | -0.29% |
| Oct 1, 2024 | 58.61 | 58.61 | 58.61 | 58.61 | 58.61 | -0.59% |
| Sep 30, 2024 | 58.96 | 58.96 | 58.96 | 58.96 | 58.96 | 0.03% |
| Sep 27, 2024 | 58.94 | 58.94 | 58.94 | 58.94 | 58.94 | 0.48% |
| Sep 26, 2024 | 58.66 | 58.66 | 58.66 | 58.66 | 58.66 | 1.02% |
| Sep 25, 2024 | 58.07 | 58.07 | 58.07 | 58.07 | 58.07 | -1.24% |
| Sep 24, 2024 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | 1.61% |
| Sep 23, 2024 | 57.87 | 57.87 | 57.87 | 57.87 | 57.87 | -0.38% |
| Sep 20, 2024 | 58.09 | 58.09 | 58.09 | 58.09 | 58.09 | -1.34% |
| Sep 19, 2024 | 58.88 | 58.88 | 58.88 | 58.88 | 58.88 | 2.31% |
| Sep 18, 2024 | 57.55 | 57.55 | 57.55 | 57.55 | 57.55 | -0.26% |
| Sep 17, 2024 | 57.70 | 57.70 | 57.70 | 57.70 | 57.70 | 0.16% |
| Sep 16, 2024 | 57.61 | 57.61 | 57.61 | 57.61 | 57.61 | 1.00% |
| Sep 13, 2024 | 57.04 | 57.04 | 57.04 | 57.04 | 57.04 | 0.72% |
| Sep 12, 2024 | 56.63 | 56.63 | 56.63 | 56.63 | 56.63 | 1.16% |
| Sep 11, 2024 | 55.98 | 55.98 | 55.98 | 55.98 | 55.98 | 0.41% |
| Sep 10, 2024 | 55.75 | 55.75 | 55.75 | 55.75 | 55.75 | -1.38% |
| Sep 9, 2024 | 56.53 | 56.53 | 56.53 | 56.53 | 56.53 | 0.05% |
| Sep 6, 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -2.25% |
| Sep 5, 2024 | 57.80 | 57.80 | 57.80 | 57.80 | 57.80 | 0.16% |
| Sep 4, 2024 | 57.71 | 57.71 | 57.71 | 57.71 | 57.71 | -0.38% |
| Sep 3, 2024 | 57.93 | 57.93 | 57.93 | 57.93 | 57.93 | -3.37% |
| Aug 30, 2024 | 59.95 | 59.95 | 59.95 | 59.95 | 59.95 | 0.40% |
| Aug 29, 2024 | 59.71 | 59.71 | 59.71 | 59.71 | 59.71 | 0.25% |
| Aug 28, 2024 | 59.56 | 59.56 | 59.56 | 59.56 | 59.56 | -1.13% |
| Aug 27, 2024 | 60.24 | 60.24 | 60.24 | 60.24 | 60.24 | -0.45% |
| Aug 26, 2024 | 60.51 | 60.51 | 60.51 | 60.51 | 60.51 | 0.20% |
| Aug 23, 2024 | 60.39 | 60.39 | 60.39 | 60.39 | 60.39 | 1.84% |
| Aug 22, 2024 | 59.30 | 59.30 | 59.30 | 59.30 | 59.30 | -0.15% |
| Aug 21, 2024 | 59.39 | 59.39 | 59.39 | 59.39 | 59.39 | 0.52% |
| Aug 20, 2024 | 59.08 | 59.08 | 59.08 | 59.08 | 59.08 | -1.10% |
| Aug 19, 2024 | 59.74 | 59.74 | 59.74 | 59.74 | 59.74 | 0.61% |
| Aug 16, 2024 | 59.38 | 59.38 | 59.38 | 59.38 | 59.38 | 0.32% |
| Aug 15, 2024 | 59.19 | 59.19 | 59.19 | 59.19 | 59.19 | 1.34% |
| Aug 14, 2024 | 58.41 | 58.41 | 58.41 | 58.41 | 58.41 | 0.53% |
| Aug 13, 2024 | 58.10 | 58.10 | 58.10 | 58.10 | 58.10 | 0.89% |
| Aug 12, 2024 | 57.59 | 57.59 | 57.59 | 57.59 | 57.59 | 1.00% |
| Aug 9, 2024 | 57.02 | 57.02 | 57.02 | 57.02 | 57.02 | 0.48% |
| Aug 8, 2024 | 56.75 | 56.75 | 56.75 | 56.75 | 56.75 | 1.52% |
| Aug 7, 2024 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | 0.68% |
| Aug 6, 2024 | 55.52 | 55.52 | 55.52 | 55.52 | 55.52 | 0.89% |
| Aug 5, 2024 | 55.03 | 55.03 | 55.03 | 55.03 | 55.03 | -2.58% |