Nasdaq - Delayed Quote USD

Sit Small Cap Growth (SSMGX)

62.46
-0.01
(-0.02%)
At close: 8:04:26 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 22, 202562.4662.4662.4662.4662.46-
May 21, 202562.4762.4762.4762.4762.47-
May 20, 202564.1164.1164.1164.1164.11-
May 19, 202564.1364.1364.1364.1364.13-
May 16, 202564.2864.2864.2864.2864.28-
May 15, 202563.9763.9763.9763.9763.97-
May 14, 202563.8363.8363.8363.8363.83-
May 13, 202564.0764.0764.0764.0764.07-
May 12, 202563.4763.4763.4763.4763.47-
May 9, 202561.1861.1861.1861.1861.18-
May 8, 202561.3461.3461.3461.3461.34-
May 7, 202560.4560.4560.4560.4560.45-
May 6, 202560.4560.4560.4560.4560.45-
May 5, 202560.6460.6460.6460.6460.64-
May 2, 202560.8460.8460.8460.8460.84-
May 1, 202559.4659.4659.4659.4659.46-
Apr 30, 202559.0459.0459.0459.0459.04-
Apr 29, 202559.1759.1759.1759.1759.17-
Apr 28, 202558.6158.6158.6158.6158.61-
Apr 25, 202558.4558.4558.4558.4558.45-
Apr 24, 202558.2758.2758.2758.2758.27-
Apr 23, 202556.6256.6256.6256.6256.62-
Apr 22, 202555.7255.7255.7255.7255.72-
Apr 21, 202554.5154.5154.5154.5154.51-
Apr 17, 202556.0756.0756.0756.0756.07-
Apr 16, 202555.7355.7355.7355.7355.73-
Apr 15, 202556.2556.2556.2556.2556.25-
Apr 14, 202556.5456.5456.5456.5456.54-
Apr 11, 202555.9855.9855.9855.9855.98-
Apr 10, 202554.8754.8754.8754.8754.87-
Apr 9, 202557.3157.3157.3157.3157.31-
Apr 8, 202552.1152.1152.1152.1152.11-
Apr 7, 202553.2253.2253.2253.2253.22-
Apr 4, 202553.4553.4553.4553.4553.45-
Apr 3, 202556.2956.2956.2956.2956.29-
Apr 2, 202560.2460.2460.2460.2460.24-
Apr 1, 202559.1759.1759.1759.1759.17-
Mar 31, 202558.8758.8758.8758.8758.87-
Mar 28, 202559.0059.0059.0059.0059.00-
Mar 27, 202559.9759.9759.9759.9759.97-
Mar 26, 202560.3560.3560.3560.3560.35-
Mar 25, 202561.1761.1761.1761.1761.17-
Mar 24, 202561.1661.1661.1661.1661.16-
Mar 21, 202559.2859.2859.2859.2859.28-
Mar 20, 202559.5559.5559.5559.5559.55-
Mar 19, 202560.1960.1960.1960.1960.19-
Mar 18, 202559.3459.3459.3459.3459.34-
Mar 17, 202560.0560.0560.0560.0560.05-
Mar 14, 202559.0159.0159.0159.0159.01-
Mar 13, 202557.4857.4857.4857.4857.48-
Mar 12, 202558.3758.3758.3758.3758.37-
Mar 11, 202558.3258.3258.3258.3258.32-
Mar 10, 202558.4458.4458.4458.4458.44-
Mar 7, 202560.0060.0060.0060.0060.00-
Mar 6, 202559.7059.7059.7059.7059.70-
Mar 5, 202560.9760.9760.9760.9760.97-
Mar 4, 202560.1660.1660.1660.1660.16-
Mar 3, 202560.7160.7160.7160.7160.71-
Feb 28, 202562.5862.5862.5862.5862.58-
Feb 27, 202562.0562.0562.0562.0562.05-
Feb 26, 202563.1363.1363.1363.1363.13-
Feb 25, 202562.5962.5962.5962.5962.59-
Feb 24, 202562.8462.8462.8462.8462.84-
Feb 21, 202563.0663.0663.0663.0663.06-
Feb 20, 202565.3965.3965.3965.3965.39-
Feb 19, 202566.3066.3066.3066.3066.30-
Feb 18, 202566.7966.7966.7966.7966.79-
Feb 14, 202566.4566.4566.4566.4566.45-
Feb 13, 202566.4966.4966.4966.4966.49-
Feb 12, 202566.0566.0566.0566.0566.05-
Feb 11, 202566.8966.8966.8966.8966.89-
Feb 10, 202567.7567.7567.7567.7567.75-
Feb 7, 202567.6267.6267.6267.6267.62-
Feb 6, 202567.9867.9867.9867.9867.98-
Feb 5, 202568.1668.1668.1668.1668.16-
Feb 4, 202567.5067.5067.5067.5067.50-
Feb 3, 202566.9266.9266.9266.9266.92-
Jan 31, 202567.8567.8567.8567.8567.85-
Jan 30, 202568.3868.3868.3868.3868.38-
Jan 29, 202567.5367.5367.5367.5367.53-
Jan 28, 202567.7467.7467.7467.7467.74-
Jan 27, 202567.4567.4567.4567.4567.45-
Jan 24, 202569.5769.5769.5769.5769.57-
Jan 23, 202570.0770.0770.0770.0770.07-
Jan 22, 202570.0670.0670.0670.0670.06-
Jan 21, 202569.7669.7669.7669.7669.76-
Jan 17, 202568.6668.6668.6668.6668.66-
Jan 16, 202568.3668.3668.3668.3668.36-
Jan 15, 202568.0868.0868.0868.0868.08-
Jan 14, 202567.1967.1967.1967.1967.19-
Jan 13, 202565.8965.8965.8965.8965.89-
Jan 10, 202565.8665.8665.8665.8665.86-
Jan 8, 202566.8366.8366.8366.8366.83-
Jan 7, 202566.8166.8166.8166.8166.81-
Jan 6, 202567.3667.3667.3667.3667.36-
Jan 3, 202566.8566.8566.8566.8566.85-
Jan 2, 202565.6465.6465.6465.6465.64-
Dec 31, 202465.5365.5365.5365.5365.53-
Dec 30, 202465.5065.5065.5065.5065.50-
Dec 27, 202466.2266.2266.2266.2266.22-
Dec 26, 202466.9466.9466.9466.9466.94-
Dec 24, 202466.6866.6866.6866.6866.68-
Dec 23, 202466.1766.1766.1766.1766.17-
Dec 20, 202466.0666.0666.0666.0666.06-
Dec 19, 202465.6365.6365.6365.6365.63-
Dec 18, 202465.8165.8165.8165.8165.81-
Dec 17, 2024 0 Dividend
Dec 17, 202468.4468.4468.4468.4468.44-
Dec 17, 2024 3.07 Capital Gains
Dec 16, 202472.3772.3772.3772.3769.30-
Dec 13, 202472.1172.1172.1172.1169.05-
Dec 12, 202472.3372.3372.3372.3369.26-
Dec 11, 202472.7372.7372.7372.7369.64-
Dec 10, 202472.0972.0972.0972.0969.03-
Dec 9, 202472.7172.7172.7172.7169.62-
Dec 6, 202473.2673.2673.2673.2670.15-
Dec 5, 202473.0373.0373.0373.0369.93-
Dec 4, 202473.8873.8873.8873.8870.74-
Dec 3, 202473.5973.5973.5973.5970.47-
Dec 2, 202473.9973.9973.9973.9970.85-
Nov 29, 202473.7873.7873.7873.7870.65-
Nov 27, 202473.4973.4973.4973.4970.37-
Nov 26, 202473.8073.8073.8073.8070.67-
Nov 25, 202474.0574.0574.0574.0570.91-
Nov 22, 202473.1873.1873.1873.1870.07-
Nov 21, 202472.2272.2272.2272.2269.15-
Nov 20, 202470.8270.8270.8270.8267.81-
Nov 19, 202470.4670.4670.4670.4667.47-
Nov 18, 202469.9169.9169.9169.9166.94-
Nov 15, 202469.9169.9169.9169.9166.94-
Nov 14, 202471.2871.2871.2871.2868.25-
Nov 13, 202472.5772.5772.5772.5769.49-
Nov 12, 202473.3773.3773.3773.3770.26-
Nov 11, 202474.2174.2174.2174.2171.06-
Nov 8, 202474.1074.1074.1074.1070.95-
Nov 7, 202474.1974.1974.1974.1971.04-
Nov 6, 202473.8473.8473.8473.8470.71-
Nov 5, 202471.4671.4671.4671.4668.43-
Nov 4, 202470.4070.4070.4070.4067.41-
Nov 1, 202469.9869.9869.9869.9867.01-
Oct 31, 202469.6169.6169.6169.6166.66-
Oct 30, 202471.0771.0771.0771.0768.05-
Oct 29, 202471.1971.1971.1971.1968.17-
Oct 28, 202470.8670.8670.8670.8667.85-
Oct 25, 202470.2670.2670.2670.2667.28-
Oct 24, 202470.4570.4570.4570.4567.46-
Oct 23, 202470.2070.2070.2070.2067.22-
Oct 22, 202470.5970.5970.5970.5967.59-
Oct 21, 202471.0671.0671.0671.0668.04-
Oct 18, 202471.7071.7071.7071.7068.66-
Oct 17, 202471.7771.7771.7771.7768.72-
Oct 16, 202471.6571.6571.6571.6568.61-
Oct 15, 202470.8670.8670.8670.8667.85-
Oct 14, 202471.6771.6771.6771.6768.63-
Oct 11, 202471.2671.2671.2671.2668.24-
Oct 10, 202470.1770.1770.1770.1767.19-
Oct 9, 202470.5770.5770.5770.5767.57-
Oct 8, 202470.1170.1170.1170.1167.13-
Oct 7, 202469.9469.9469.9469.9466.97-
Oct 4, 202470.4270.4270.4270.4267.43-
Oct 3, 202469.6469.6469.6469.6466.68-
Oct 2, 202469.9369.9369.9369.9366.96-
Oct 1, 202469.7669.7669.7669.7666.80-
Sep 30, 202470.4070.4070.4070.4067.41-
Sep 27, 202470.2570.2570.2570.2567.27-
Sep 26, 202470.2870.2870.2870.2867.30-
Sep 25, 202469.8569.8569.8569.8566.88-
Sep 24, 202470.4670.4670.4670.4667.47-
Sep 23, 202470.1970.1970.1970.1967.21-
Sep 20, 202469.8969.8969.8969.8966.92-
Sep 19, 202470.2970.2970.2970.2967.31-
Sep 18, 202468.5868.5868.5868.5865.67-
Sep 17, 202468.4468.4468.4468.4465.53-
Sep 16, 202468.1368.1368.1368.1365.24-
Sep 13, 202467.8767.8767.8767.8764.99-
Sep 12, 202466.7866.7866.7866.7863.95-
Sep 11, 202466.1666.1666.1666.1663.35-
Sep 10, 202465.5065.5065.5065.5062.72-
Sep 9, 202465.3765.3765.3765.3762.60-
Sep 6, 202464.9464.9464.9464.9462.18-
Sep 5, 202466.1166.1166.1166.1163.30-
Sep 4, 202466.4466.4466.4466.4463.62-
Sep 3, 202466.6066.6066.6066.6063.77-
Aug 30, 202469.1569.1569.1569.1566.21-
Aug 29, 202468.6968.6968.6968.6965.77-
Aug 28, 202468.2768.2768.2768.2765.37-
Aug 27, 202468.6668.6668.6668.6665.75-
Aug 26, 202468.6568.6568.6568.6565.74-
Aug 23, 202469.0069.0069.0069.0066.07-
Aug 22, 202467.5367.5367.5367.5364.66-
Aug 21, 202468.0568.0568.0568.0565.16-
Aug 20, 202466.8366.8366.8366.8363.99-
Aug 19, 202467.4967.4967.4967.4964.63-
Aug 16, 202467.0167.0167.0167.0164.17-
Aug 15, 202467.0067.0067.0067.0064.16-
Aug 14, 202465.4865.4865.4865.4862.70-
Aug 13, 202465.5665.5665.5665.5662.78-
Aug 12, 202464.4364.4364.4364.4361.70-
Aug 9, 202464.5264.5264.5264.5261.78-
Aug 8, 202464.7064.7064.7064.7061.95-
Aug 7, 202462.9262.9262.9262.9260.25-
Aug 6, 202463.8263.8263.8263.8261.11-
Aug 5, 202463.0263.0263.0263.0260.34-
Aug 2, 202464.7064.7064.7064.7061.95-
Aug 1, 202466.7766.7766.7766.7763.94-
Jul 31, 202468.4668.4668.4668.4665.55-
Jul 30, 202467.3367.3367.3367.3364.47-
Jul 29, 202467.6967.6967.6967.6964.82-
Jul 26, 202467.7067.7067.7067.7064.83-
Jul 25, 202466.8966.8966.8966.8964.05-
Jul 24, 202466.6466.6466.6466.6463.81-
Jul 23, 202468.2868.2868.2868.2865.38-
Jul 22, 202468.1368.1368.1368.1365.24-
Jul 19, 202467.1867.1867.1867.1864.33-
Jul 18, 202467.6167.6167.6167.6164.74-
Jul 17, 202468.3968.3968.3968.3965.49-
Jul 16, 202469.8169.8169.8169.8166.85-
Jul 15, 202468.3568.3568.3568.3565.45-
Jul 12, 202467.8367.8367.8367.8364.95-
Jul 11, 202467.2667.2667.2667.2664.40-
Jul 10, 202465.7865.7865.7865.7862.99-
Jul 9, 202464.7164.7164.7164.7161.96-
Jul 8, 202465.3865.3865.3865.3862.60-
Jul 5, 202465.1865.1865.1865.1862.41-
Jul 3, 202465.4665.4665.4665.4662.68-
Jul 2, 202464.9764.9764.9764.9762.21-
Jul 1, 202464.8664.8664.8664.8662.11-
Jun 28, 202465.3565.3565.3565.3562.58-
Jun 27, 202465.2865.2865.2865.2862.51-
Jun 26, 202464.9864.9864.9864.9862.22-
Jun 25, 202465.2365.2365.2365.2362.46-
Jun 24, 202465.5165.5165.5165.5162.73-
Jun 21, 202465.3365.3365.3365.3362.56-
Jun 20, 202465.2265.2265.2265.2262.45-
Jun 18, 202465.3765.3765.3765.3762.60-
Jun 17, 202465.1665.1665.1665.1662.39-
Jun 14, 202464.6364.6364.6364.6361.89-
Jun 13, 202465.4965.4965.4965.4962.71-
Jun 12, 202465.8165.8165.8165.8163.02-
Jun 11, 202464.6264.6264.6264.6261.88-
Jun 10, 202464.7364.7364.7364.7361.98-
Jun 7, 202464.1864.1864.1864.1861.46-
Jun 6, 202464.6464.6464.6464.6461.90-
Jun 5, 202465.0365.0365.0365.0362.27-
Jun 4, 202464.2264.2264.2264.2261.49-
Jun 3, 202464.9464.9464.9464.9462.18-
May 31, 202465.6665.6665.6665.6662.87-
May 30, 202465.3565.3565.3565.3562.58-
May 29, 202465.0165.0165.0165.0162.25-
May 28, 202465.7865.7865.7865.7862.99-
May 24, 202466.3066.3066.3066.3063.49-
May 23, 202465.6865.6865.6865.6862.89-

Related Tickers