Columbia Seligman Premium Technology Growth Fund (STK)
NYSE: STK · Real-Time Price · USD
28.30
-0.69 (-2.38%)
At close: Mar 28, 2025, 4:00 PM
28.41
+0.11 (0.39%)
After-hours: Mar 28, 2025, 8:00 PM EDT
STK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 28.80 | 28.88 | 28.12 | 28.30 | 28.30 | -2.38% | 61,722 |
| Mar 27, 2025 | 29.11 | 29.24 | 28.90 | 28.99 | 28.99 | -0.48% | 32,622 |
| Mar 26, 2025 | 29.74 | 30.58 | 29.05 | 29.13 | 29.13 | -2.54% | 39,101 |
| Mar 25, 2025 | 30.10 | 30.36 | 29.81 | 29.89 | 29.89 | 0.30% | 44,470 |
| Mar 24, 2025 | 29.72 | 29.97 | 29.71 | 29.80 | 29.80 | 1.40% | 30,734 |
| Mar 21, 2025 | 29.29 | 29.49 | 29.15 | 29.39 | 29.39 | -0.34% | 22,707 |
| Mar 20, 2025 | 29.38 | 29.69 | 29.29 | 29.49 | 29.49 | 0.51% | 22,327 |
| Mar 19, 2025 | 29.26 | 29.71 | 29.15 | 29.34 | 29.34 | 0.45% | 44,117 |
| Mar 18, 2025 | 29.39 | 29.39 | 29.13 | 29.21 | 29.21 | -0.81% | 25,253 |
| Mar 17, 2025 | 29.15 | 29.59 | 29.15 | 29.45 | 29.45 | 1.13% | 27,440 |
| Mar 14, 2025 | 28.88 | 29.20 | 28.67 | 29.12 | 29.12 | 1.68% | 29,351 |
| Mar 13, 2025 | 29.05 | 29.20 | 28.55 | 28.64 | 28.64 | -1.17% | 34,166 |
| Mar 12, 2025 | 29.01 | 29.30 | 28.79 | 28.98 | 28.98 | 0.69% | 47,494 |
| Mar 11, 2025 | 28.90 | 29.09 | 28.50 | 28.78 | 28.78 | -0.59% | 77,181 |
| Mar 10, 2025 | 29.22 | 29.50 | 28.79 | 28.95 | 28.95 | -1.90% | 135,112 |
| Mar 7, 2025 | 29.50 | 29.68 | 28.88 | 29.51 | 29.51 | 0.03% | 56,216 |
| Mar 6, 2025 | 29.74 | 29.99 | 29.45 | 29.50 | 29.50 | -1.96% | 67,018 |
| Mar 5, 2025 | 29.79 | 30.15 | 29.58 | 30.09 | 30.09 | 1.04% | 38,109 |
| Mar 4, 2025 | 29.98 | 29.98 | 29.35 | 29.78 | 29.78 | -1.19% | 95,075 |
| Mar 3, 2025 | 31.50 | 31.50 | 30.10 | 30.14 | 30.14 | -1.86% | 66,225 |
| Feb 28, 2025 | 30.63 | 30.90 | 30.44 | 30.71 | 30.71 | -0.07% | 58,057 |
| Feb 27, 2025 | 31.61 | 31.84 | 30.69 | 30.73 | 30.73 | -1.92% | 77,538 |
| Feb 26, 2025 | 31.54 | 31.74 | 31.20 | 31.33 | 31.33 | -0.67% | 49,244 |
| Feb 25, 2025 | 31.94 | 32.05 | 31.23 | 31.54 | 31.54 | -0.94% | 109,408 |
| Feb 24, 2025 | 32.58 | 32.58 | 31.76 | 31.84 | 31.84 | -1.85% | 68,824 |
| Feb 21, 2025 | 33.31 | 33.31 | 32.30 | 32.44 | 32.44 | -2.05% | 67,182 |
| Feb 20, 2025 | 33.23 | 33.25 | 32.78 | 33.12 | 33.12 | 0.03% | 36,001 |
| Feb 19, 2025 | 32.78 | 33.23 | 32.76 | 33.11 | 33.11 | 0.52% | 61,763 |
| Feb 18, 2025 | 33.05 | 33.29 | 32.71 | 32.94 | 32.94 | -0.78% | 54,144 |
| Feb 14, 2025 | 33.28 | 33.30 | 33.01 | 33.20 | 32.74 | 0.42% | 18,938 |
| Feb 13, 2025 | 32.94 | 33.22 | 32.77 | 33.06 | 32.60 | 0.61% | 16,976 |
| Feb 12, 2025 | 33.10 | 33.18 | 32.78 | 32.86 | 32.41 | -1.08% | 41,980 |
| Feb 11, 2025 | 32.92 | 33.32 | 32.92 | 33.22 | 32.76 | 0.73% | 46,866 |
| Feb 10, 2025 | 32.79 | 33.07 | 32.70 | 32.98 | 32.52 | 1.20% | 37,416 |
| Feb 7, 2025 | 32.92 | 33.33 | 32.57 | 32.59 | 32.14 | -0.97% | 51,852 |
| Feb 6, 2025 | 32.90 | 33.02 | 32.72 | 32.91 | 32.45 | 0.21% | 36,085 |
| Feb 5, 2025 | 32.63 | 32.93 | 32.50 | 32.84 | 32.39 | 0.61% | 40,302 |
| Feb 4, 2025 | 32.45 | 32.77 | 32.45 | 32.64 | 32.19 | 0.59% | 28,637 |
| Feb 3, 2025 | 32.11 | 32.79 | 32.10 | 32.45 | 32.00 | -1.34% | 59,465 |
| Jan 31, 2025 | 32.89 | 33.40 | 32.69 | 32.89 | 32.44 | 0.64% | 65,384 |
| Jan 30, 2025 | 32.65 | 32.76 | 32.31 | 32.68 | 32.23 | 0.83% | 26,058 |
| Jan 29, 2025 | 32.72 | 32.72 | 32.18 | 32.41 | 31.96 | -0.74% | 38,167 |
| Jan 28, 2025 | 32.26 | 32.79 | 32.00 | 32.65 | 32.20 | 1.49% | 44,626 |
| Jan 27, 2025 | 33.04 | 33.10 | 32.15 | 32.17 | 31.73 | -5.05% | 83,190 |
| Jan 24, 2025 | 33.94 | 34.19 | 33.81 | 33.88 | 33.41 | -0.06% | 31,381 |
| Jan 23, 2025 | 33.77 | 33.90 | 33.58 | 33.90 | 33.43 | 0.03% | 36,537 |
| Jan 22, 2025 | 33.59 | 34.17 | 33.56 | 33.89 | 33.42 | 1.68% | 53,326 |
| Jan 21, 2025 | 33.45 | 33.52 | 32.82 | 33.33 | 32.87 | 0.33% | 58,761 |
| Jan 17, 2025 | 32.81 | 33.22 | 32.68 | 33.22 | 32.76 | 2.00% | 44,244 |
| Jan 16, 2025 | 32.87 | 32.95 | 32.33 | 32.57 | 32.12 | -0.28% | 22,751 |