Smead Value Fund Class R2 - SVFKX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low
December 23, 2025	83.17	83.17	83.17	83.17	83.17
December 22, 2025	83.3	83.3	83.3	83.3	83.3
December 19, 2025	82.82	82.82	82.82	82.82	82.82
December 18, 2025	82.76	82.76	82.76	82.76	82.76
December 17, 2025	84.48	84.48	84.48	84.48	84.48
December 16, 2025	84.24	84.24	84.24	84.24	84.24
December 15, 2025	85.55	85.55	85.55	85.55	85.55
December 12, 2025	85.77	85.77	85.77	85.77	85.77
December 11, 2025	85.6	85.6	85.6	85.6	85.6
December 10, 2025	85.12	85.12	85.12	85.12	85.12
December 09, 2025	83.53	83.53	83.53	83.53	83.53
December 08, 2025	84.05	84.05	84.05	84.05	84.05
December 05, 2025	85.24	85.24	85.24	85.24	85.24
December 04, 2025	85.73	85.73	85.73	85.73	85.73
December 03, 2025	85.73	85.73	85.73	85.73	85.73
December 02, 2025	84.02	84.02	84.02	84.02	84.02
December 01, 2025	84.25	84.25	84.25	84.25	84.25
November 28, 2025	84.48	84.48	84.48	84.48	84.48
November 26, 2025	83.84	83.84	83.84	83.84	83.84
November 25, 2025	83.15	83.15	83.15	83.15	83.15
November 24, 2025	81.6	81.6	81.6	81.6	81.6
November 21, 2025	81.59	81.59	81.59	81.59	81.59
November 20, 2025	79.8	79.8	79.8	79.8	79.8
November 19, 2025	80.44	80.44	80.44	80.44	80.44
November 18, 2025	81	81	81	81	81
November 17, 2025	80.5	80.5	80.5	80.5	80.5
November 14, 2025	82.22	82.22	82.22	82.22	82.22
November 13, 2025	82.29	82.29	82.29	82.29	82.29
November 12, 2025	83.08	83.08	83.08	83.08	83.08
November 11, 2025	83.22	83.22	83.22	83.22	83.22
November 10, 2025	82.09	82.09	82.09	82.09	82.09
November 07, 2025	81.71	81.71	81.71	81.71	81.71
November 06, 2025	80.72	80.72	80.72	80.72	80.72
November 05, 2025	80.72	80.72	80.72	80.72	80.72
November 04, 2025	80.39	80.39	80.39	80.39	80.39
November 03, 2025	80.46	80.46	80.46	80.46	80.46
October 31, 2025	80.96	80.96	80.96	80.96	80.96
October 30, 2025	80.62	80.62	80.62	80.62	80.62
October 29, 2025	81.36	81.36	81.36	81.36	81.36
October 28, 2025	82.48	82.48	82.48	82.48	82.48
October 27, 2025	83.31	83.31	83.31	83.31	83.31
October 24, 2025	82.83	82.83	82.83	82.83	82.83
October 23, 2025	82.92	82.92	82.92	82.92	82.92
October 22, 2025	82.31	82.31	82.31	82.31	82.31
October 21, 2025	82.26	82.26	82.26	82.26	82.26
October 20, 2025	81.79	81.79	81.79	81.79	81.79
October 17, 2025	81.11	81.11	81.11	81.11	81.11
October 16, 2025	80.39	80.39	80.39	80.39	80.39
October 15, 2025	81.58	81.58	81.58	81.58	81.58
October 14, 2025	81.43	81.43	81.43	81.43	81.43
October 13, 2025	80.66	80.66	80.66	80.66	80.66
October 10, 2025	79.59	79.59	79.59	79.59	79.59
October 09, 2025	81.91	81.91	81.91	81.91	81.91
October 08, 2025	82.78	82.78	82.78	82.78	82.78
October 07, 2025	83.15	83.15	83.15	83.15	83.15
October 06, 2025	84.02	84.02	84.02	84.02	84.02
October 03, 2025	84.4	84.4	84.4	84.4	84.4
October 02, 2025	83.63	83.63	83.63	83.63	83.63
October 01, 2025	84.17	84.17	84.17	84.17	84.17
September 30, 2025	83.72	83.72	83.72	83.72	83.72

Smead Value Fund Class R2 (SVFKX) NASDAQ