Columbia Seligman Premium Technology Growth Fund (STK)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

24.53

-0.98

(-3.85%)

At close: 03:54PM EDT

25.00

+0.47

(+1.92%)

After hours:

06:05PM EDT

Time period:

24 Sept 2021 - 24 Sept 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Sept 2022	25.11	25.14	24.02	24.53	24.53	60,800
22 Sept 2022	25.56	25.75	25.29	25.51	25.51	23,500
21 Sept 2022	26.26	26.43	25.73	25.74	25.74	31,400
20 Sept 2022	26.50	26.67	26.01	26.27	26.27	22,700
19 Sept 2022	26.28	26.89	26.28	26.50	26.50	20,400
16 Sept 2022	26.30	26.70	26.10	26.69	26.69	23,000
15 Sept 2022	26.77	27.10	26.59	26.70	26.70	34,700
14 Sept 2022	27.13	27.92	26.62	26.77	26.77	29,400
13 Sept 2022	27.73	28.11	27.05	27.07	27.07	35,900
12 Sept 2022	28.53	28.90	28.22	28.27	28.27	19,200
09 Sept 2022	28.54	29.07	28.36	28.50	28.50	10,800
08 Sept 2022	27.87	28.47	27.87	28.25	28.25	15,500
07 Sept 2022	27.92	28.23	27.81	28.04	28.04	24,500
06 Sept 2022	28.41	28.41	27.88	28.00	28.00	22,800
02 Sept 2022	28.68	28.84	28.16	28.28	28.28	16,600
01 Sept 2022	28.60	28.72	28.01	28.42	28.42	29,600
31 Aug 2022	28.83	29.33	28.73	28.92	28.92	24,800
30 Aug 2022	29.31	29.31	28.66	28.85	28.85	16,200
29 Aug 2022	29.07	29.73	29.00	29.31	29.31	28,600
26 Aug 2022	30.35	30.35	29.21	29.48	29.48	42,400
25 Aug 2022	29.78	30.60	29.78	30.10	30.10	22,000
24 Aug 2022	29.47	30.66	29.39	29.78	29.78	41,300
23 Aug 2022	29.20	30.09	29.00	29.57	29.57	65,100
22 Aug 2022	29.48	29.48	28.85	29.21	29.21	38,500
19 Aug 2022	29.89	30.89	29.40	29.66	29.66	38,500
18 Aug 2022	29.95	30.27	29.56	30.17	30.17	20,700
17 Aug 2022	30.47	30.59	29.29	29.98	29.98	83,800
16 Aug 2022	30.53	30.87	30.53	30.60	30.60	29,100
15 Aug 2022	30.53	31.10	30.34	31.10	31.10	27,000
12 Aug 2022	30.53	30.99	30.18	30.71	30.71	27,800
12 Aug 2022	0.463 Dividend
11 Aug 2022	30.97	31.18	30.36	30.92	30.46	40,700
10 Aug 2022	30.50	31.19	30.30	30.70	30.24	31,900
09 Aug 2022	30.47	30.58	29.89	30.04	29.59	20,000
08 Aug 2022	30.89	31.39	30.31	30.43	29.97	49,500
05 Aug 2022	31.61	31.73	30.64	30.84	30.38	94,900
04 Aug 2022	32.26	32.30	31.61	31.86	31.38	33,300
03 Aug 2022	30.63	32.43	30.63	32.24	31.76	50,300
02 Aug 2022	30.57	30.95	30.45	30.81	30.35	25,700
01 Aug 2022	30.31	30.92	29.53	30.78	30.32	31,700
29 Jul 2022	30.00	30.96	29.87	30.69	30.23	39,500
28 Jul 2022	29.53	30.00	29.03	29.99	29.54	28,100
27 Jul 2022	28.52	29.43	28.52	29.40	28.96	29,000
26 Jul 2022	28.56	28.73	28.01	28.24	27.82	33,500
25 Jul 2022	29.01	29.11	28.43	28.84	28.41	20,300
22 Jul 2022	29.73	29.98	28.73	29.01	28.58	46,000
21 Jul 2022	29.49	29.75	29.24	29.69	29.25	35,600
20 Jul 2022	28.78	29.70	28.47	29.53	29.09	56,500
19 Jul 2022	27.61	28.68	27.32	28.33	27.91	40,000
18 Jul 2022	27.83	28.88	27.14	27.17	26.76	42,500
15 Jul 2022	26.48	27.84	26.48	27.43	27.02	52,200
14 Jul 2022	26.09	26.79	25.77	26.42	26.02	28,500
13 Jul 2022	25.77	26.67	25.77	26.28	25.89	15,500
12 Jul 2022	26.49	26.81	25.94	26.27	25.88	31,700
11 Jul 2022	26.26	26.89	26.04	26.23	25.84	27,500
08 Jul 2022	26.26	26.51	26.01	26.33	25.94	23,400
07 Jul 2022	26.09	26.68	25.93	26.38	25.98	30,600
06 Jul 2022	26.00	26.26	25.53	25.95	25.56	43,900
05 Jul 2022	24.72	26.09	24.32	25.95	25.56	73,400
01 Jul 2022	24.83	25.23	24.70	25.09	24.71	32,500
30 Jun 2022	25.29	25.51	24.77	25.08	24.70	33,600
29 Jun 2022	25.30	25.44	24.96	25.34	24.96	48,600
28 Jun 2022	26.23	26.56	25.38	25.46	25.08	31,400
27 Jun 2022	26.27	26.27	25.71	26.01	25.62	23,200
24 Jun 2022	25.65	26.30	25.65	26.15	25.76	71,600
23 Jun 2022	25.21	25.51	25.05	25.29	24.91	22,500
22 Jun 2022	24.70	25.55	24.24	24.97	24.60	26,800
21 Jun 2022	24.96	25.56	24.69	25.17	24.79	46,000
17 Jun 2022	24.51	24.84	24.35	24.50	24.13	33,400
16 Jun 2022	25.29	25.49	24.32	24.47	24.10	36,000
15 Jun 2022	25.63	26.35	25.47	25.87	25.48	36,500
14 Jun 2022	25.75	25.80	25.14	25.38	25.00	45,700
13 Jun 2022	26.64	26.76	25.52	25.56	25.18	92,300
10 Jun 2022	28.13	28.37	27.41	27.41	27.00	65,800
09 Jun 2022	29.09	29.45	28.84	28.84	28.41	42,800
08 Jun 2022	29.94	30.42	29.36	29.42	28.98	35,800
07 Jun 2022	29.29	29.91	29.29	29.86	29.41	20,100
06 Jun 2022	29.85	29.94	29.35	29.50	29.06	34,500
03 Jun 2022	29.89	29.89	29.38	29.48	29.04	20,500
02 Jun 2022	29.26	30.50	29.16	30.00	29.55	37,100
01 Jun 2022	29.56	29.57	28.62	29.23	28.79	38,400
31 May 2022	29.53	29.97	29.16	29.40	28.96	42,600
27 May 2022	28.93	30.29	28.93	29.68	29.24	64,700
26 May 2022	27.86	29.25	27.86	28.64	28.21	43,500
25 May 2022	27.10	27.97	27.00	27.74	27.32	61,800
24 May 2022	27.92	28.45	27.00	27.25	26.84	142,800
23 May 2022	27.32	27.99	27.01	27.61	27.20	50,800
20 May 2022	27.35	27.68	26.49	27.26	26.85	61,900
19 May 2022	26.78	27.71	26.11	26.95	26.55	55,900
18 May 2022	27.50	27.94	26.79	27.11	26.70	39,500
17 May 2022	27.61	28.19	27.32	27.95	27.53	29,400
16 May 2022	27.25	27.74	27.01	27.09	26.68	31,900
13 May 2022	26.96	27.81	26.91	27.23	26.82	105,200
13 May 2022	0.463 Dividend
12 May 2022	27.11	27.61	26.31	26.96	26.10	68,100
11 May 2022	27.89	29.09	27.02	27.11	26.25	59,000
10 May 2022	28.15	28.38	27.33	27.90	27.01	82,300
09 May 2022	28.44	28.88	27.40	27.58	26.70	80,100
06 May 2022	29.47	29.47	28.58	28.95	28.03	69,300
05 May 2022	29.61	30.43	29.30	29.52	28.58	209,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,018.60-140.92(-1.97%)

FTSE 25017,972.69-359.00(-1.96%)

AIM833.59-13.83(-1.63%)

GBP/EUR1.1189-0.0251(-2.19%)

GBP/USD1.0857-0.0398(-3.54%)

BTC-GBP17,605.75+312.92(+1.81%)

Columbia Seligman Premium Technology Growth Fund (STK)

FTSE 100
7,018.60
-140.92(-1.97%)

FTSE 250
17,972.69
-359.00(-1.96%)

AIM
833.59
-13.83(-1.63%)

GBP/EUR
1.1189
-0.0251(-2.19%)

GBP/USD
1.0857
-0.0398(-3.54%)

BTC-GBP
17,605.75
+312.92(+1.81%)