Smead Value R1 SVFDX
99.66 USD +0.60 (+0.61%)
Regular-session close
Day range unavailable
76.75 52-week range 101.26
- YTD
- +25.17%
- 1 year
- +25.91%
SVFDX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 99.06 | 99.06 | 99.06 | 99.06 | -0.21 | -0.21% |
| Nov 11, 2026 | 99.27 | 99.27 | 99.27 | 99.27 | +0.29 | +0.29% |
| Nov 10, 2026 | 98.98 | 98.98 | 98.98 | 98.98 | -0.40 | -0.40% |
| Nov 9, 2026 | 99.38 | 99.38 | 99.38 | 99.38 | +1.31 | +1.34% |
| Nov 6, 2026 | 98.07 | 98.07 | 98.07 | 98.07 | -0.52 | -0.53% |
| Nov 5, 2026 | 98.59 | 98.59 | 98.59 | 98.59 | -2.15 | -2.13% |
| Nov 4, 2026 | 100.74 | 100.74 | 100.74 | 100.74 | +1.38 | +1.39% |
| Nov 3, 2026 | 99.36 | 99.36 | 99.36 | 99.36 | -1.53 | -1.52% |
| Nov 2, 2026 | 100.89 | 100.89 | 100.89 | 100.89 | -0.37 | -0.37% |
| Oct 30, 2026 | 101.26 | 101.26 | 101.26 | 101.26 | +0.29 | +0.29% |
| Oct 29, 2026 | 100.97 | 100.97 | 100.97 | 100.97 | +2.10 | +2.12% |
| Oct 28, 2026 | 98.87 | 98.87 | 98.87 | 98.87 | +0.05 | +0.05% |
| Oct 27, 2026 | 98.82 | 98.82 | 98.82 | 98.82 | -0.63 | -0.63% |
| Oct 26, 2026 | 99.45 | 99.45 | 99.45 | 99.45 | -0.43 | -0.43% |
| Oct 23, 2026 | 99.88 | 99.88 | 99.88 | 99.88 | +0.10 | +0.10% |
| Oct 22, 2026 | 99.78 | 99.78 | 99.78 | 99.78 | +1.23 | +1.25% |
| Oct 21, 2026 | 98.55 | 98.55 | 98.55 | 98.55 | -0.17 | -0.17% |
| Oct 20, 2026 | 98.72 | 98.72 | 98.72 | 98.72 | +1.45 | +1.49% |
| Oct 19, 2026 | 97.27 | 97.27 | 97.27 | 97.27 | -0.65 | -0.66% |
| Oct 16, 2026 | 97.92 | 97.92 | 97.92 | 97.92 | +0.70 | +0.72% |
| Oct 15, 2026 | 97.22 | 97.22 | 97.22 | 97.22 | +1.33 | +1.39% |
| Oct 14, 2026 | 95.89 | 95.89 | 95.89 | 95.89 | +0.04 | +0.04% |
| Oct 13, 2026 | 95.85 | 95.85 | 95.85 | 95.85 | +0.37 | +0.39% |
| Oct 12, 2026 | 95.48 | 95.48 | 95.48 | 95.48 | +0.43 | +0.45% |
| Oct 9, 2026 | 95.05 | 95.05 | 95.05 | 95.05 | +0.19 | +0.20% |
| Oct 8, 2026 | 94.86 | 94.86 | 94.86 | 94.86 | +1.39 | +1.49% |
| Oct 7, 2026 | 93.47 | 93.47 | 93.47 | 93.47 | -0.88 | -0.93% |
| Oct 6, 2026 | 94.35 | 94.35 | 94.35 | 94.35 | +0.53 | +0.56% |
| Oct 5, 2026 | 93.82 | 93.82 | 93.82 | 93.82 | -0.68 | -0.72% |
| Oct 2, 2026 | 94.50 | 94.50 | 94.50 | 94.50 | +0.27 | +0.29% |
| Oct 1, 2026 | 94.23 | 94.23 | 94.23 | 94.23 | +0.36 | +0.38% |
| Sep 30, 2026 | 93.87 | 93.87 | 93.87 | 93.87 | -0.94 | -0.99% |
| Sep 29, 2026 | 94.81 | 94.81 | 94.81 | 94.81 | -0.29 | -0.30% |
| Sep 28, 2026 | 95.10 | 95.10 | 95.10 | 95.10 | -0.47 | -0.49% |
| Sep 25, 2026 | 95.57 | 95.57 | 95.57 | 95.57 | +0.17 | +0.18% |
| Sep 24, 2026 | 95.40 | 95.40 | 95.40 | 95.40 | +0.12 | +0.13% |
| Sep 23, 2026 | 95.28 | 95.28 | 95.28 | 95.28 | -0.64 | -0.67% |
| Sep 22, 2026 | 95.92 | 95.92 | 95.92 | 95.92 | 0.00 | 0.00% |
| Sep 21, 2026 | 95.92 | 95.92 | 95.92 | 95.92 | -0.40 | -0.42% |
| Sep 18, 2026 | 96.32 | 96.32 | 96.32 | 96.32 | -0.70 | -0.72% |
| Sep 17, 2026 | 97.02 | 97.02 | 97.02 | 97.02 | +1.00 | +1.04% |
| Sep 16, 2026 | 96.02 | 96.02 | 96.02 | 96.02 | -2.09 | -2.13% |
| Sep 15, 2026 | 98.11 | 98.11 | 98.11 | 98.11 | +0.51 | +0.52% |
| Sep 14, 2026 | 97.60 | 97.60 | 97.60 | 97.60 | +0.27 | +0.28% |
| Sep 11, 2026 | 97.33 | 97.33 | 97.33 | 97.33 | +0.25 | +0.26% |
| Sep 10, 2026 | 97.08 | 97.08 | 97.08 | 97.08 | -0.71 | -0.73% |
| Sep 9, 2026 | 97.79 | 97.79 | 97.79 | 97.79 | -0.21 | -0.21% |
| Sep 8, 2026 | 98.00 | 98.00 | 98.00 | 98.00 | -0.90 | -0.91% |
| Sep 4, 2026 | 98.90 | 98.90 | 98.90 | 98.90 | -0.89 | -0.89% |
| Sep 3, 2026 | 99.79 | 99.79 | 99.79 | 99.79 | +0.23 | +0.23% |
| Sep 2, 2026 | 99.56 | 99.56 | 99.56 | 99.56 | +0.45 | +0.45% |
| Sep 1, 2026 | 99.11 | 99.11 | 99.11 | 99.11 | +0.52 | +0.53% |
| Aug 31, 2026 | 98.59 | 98.59 | 98.59 | 98.59 | -0.25 | -0.25% |
| Aug 28, 2026 | 98.84 | 98.84 | 98.84 | 98.84 | -0.04 | -0.04% |
| Aug 27, 2026 | 98.88 | 98.88 | 98.88 | 98.88 | -0.58 | -0.58% |
| Aug 26, 2026 | 99.46 | 99.46 | 99.46 | 99.46 | -0.32 | -0.32% |
| Aug 25, 2026 | 99.78 | 99.78 | 99.78 | 99.78 | -0.83 | -0.82% |
| Aug 24, 2026 | 100.61 | 100.61 | 100.61 | 100.61 | 0.00 | 0.00% |
| Aug 21, 2026 | 100.61 | 100.61 | 100.61 | 100.61 | +0.67 | +0.67% |
| Aug 20, 2026 | 99.94 | 99.94 | 99.94 | 99.94 | -0.75 | -0.74% |
| Aug 19, 2026 | 100.69 | 100.69 | 100.69 | 100.69 | +1.74 | +1.76% |
| Aug 18, 2026 | 98.95 | 98.95 | 98.95 | 98.95 | +0.27 | +0.27% |
| Aug 17, 2026 | 98.68 | 98.68 | 98.68 | 98.68 | +0.14 | +0.14% |
| Aug 14, 2026 | 98.54 | 98.54 | 98.54 | 98.54 | +0.12 | +0.12% |
| Aug 13, 2026 | 98.42 | 98.42 | 98.42 | 98.42 | +0.37 | +0.38% |
65 days, newest first. Daily bars as drawn on the SVFDX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.