Nasdaq - Delayed Quote
USD
ClearBridge Appreciation I (SAPYX)
36.96
-0.19
(-0.51%)
At close: 8:07:18 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
36.96
36.96
36.96
36.96
36.96
-
Oct 30, 2026
37.15
37.15
37.15
37.15
37.15
-
Oct 29, 2026
37.57
37.57
37.57
37.57
37.57
-
Oct 28, 2026
37.75
37.75
37.75
37.75
37.75
-
Oct 27, 2026
37.73
37.73
37.73
37.73
37.73
-
Oct 26, 2026
37.53
37.53
37.53
37.53
37.53
-
Oct 23, 2026
37.32
37.32
37.32
37.32
37.32
-
Oct 22, 2026
37.48
37.48
37.48
37.48
37.48
-
Oct 21, 2026
37.75
37.75
37.75
37.75
37.75
-
Oct 20, 2026
37.58
37.58
37.58
37.58
37.58
-
Oct 19, 2026
37.52
37.52
37.52
37.52
37.52
-
Oct 16, 2026
37.41
37.41
37.41
37.41
37.41
-
Oct 15, 2026
37.57
37.57
37.57
37.57
37.57
-
Oct 14, 2026
37.45
37.45
37.45
37.45
37.45
-
Oct 13, 2026
37.70
37.70
37.70
37.70
37.70
-
Oct 12, 2026
37.68
37.68
37.68
37.68
37.68
-
Oct 9, 2026
37.62
37.62
37.62
37.62
37.62
-
Oct 8, 2026
37.41
37.41
37.41
37.41
37.41
-
Oct 7, 2026
37.51
37.51
37.51
37.51
37.51
-
Oct 6, 2026
37.55
37.55
37.55
37.55
37.55
-
Oct 5, 2026
37.28
37.28
37.28
37.28
37.28
-
Oct 2, 2026
37.03
37.03
37.03
37.03
37.03
-
Oct 1, 2026
36.72
36.72
36.72
36.72
36.72
-
Sep 30, 2026
36.73
36.73
36.73
36.73
36.73
-
Sep 29, 2026
36.82
36.82
36.82
36.82
36.82
-
Sep 28, 2026
36.95
36.95
36.95
36.95
36.95
-
Sep 25, 2026
37.09
37.09
37.09
37.09
37.09
-
Sep 24, 2026
36.93
36.93
36.93
36.93
36.93
-
Sep 23, 2026
36.90
36.90
36.90
36.90
36.90
-
Sep 22, 2026
37.15
37.15
37.15
37.15
37.15
-
Sep 21, 2026
37.21
37.21
37.21
37.21
37.21
-
Sep 18, 2026
36.81
36.81
36.81
36.81
36.81
-
Sep 17, 2026
36.74
36.74
36.74
36.74
36.74
-
Sep 16, 2026
36.37
36.37
36.37
36.37
36.37
-
Sep 15, 2026
36.58
36.58
36.58
36.58
36.58
-
Sep 14, 2026
36.65
36.65
36.65
36.65
36.65
-
Sep 11, 2026
36.81
36.81
36.81
36.81
36.81
-
Sep 10, 2026
36.47
36.47
36.47
36.47
36.47
-
Sep 9, 2026
36.58
36.58
36.58
36.58
36.58
-
Sep 8, 2026
36.81
36.81
36.81
36.81
36.81
-
Sep 4, 2026
37.11
37.11
37.11
37.11
37.11
-
Sep 3, 2026
37.28
37.28
37.28
37.28
37.28
-
Sep 2, 2026
36.97
36.97
36.97
36.97
36.97
-
Sep 1, 2026
36.82
36.82
36.82
36.82
36.82
-
Aug 31, 2026
37.08
37.08
37.08
37.08
37.08
-
Aug 28, 2026
37.23
37.23
37.23
37.23
37.23
-
Aug 27, 2026
37.25
37.25
37.25
37.25
37.25
-
Aug 26, 2026
37.08
37.08
37.08
37.08
37.08
-
Aug 25, 2026
37.12
37.12
37.12
37.12
37.12
-
Aug 24, 2026
37.09
37.09
37.09
37.09
37.09
-
Aug 21, 2026
37.14
37.14
37.14
37.14
37.14
-
Aug 20, 2026
37.04
37.04
37.04
37.04
37.04
-
Aug 19, 2026
37.42
37.42
37.42
37.42
37.42
-
Aug 18, 2026
37.41
37.41
37.41
37.41
37.41
-
Aug 17, 2026
37.52
37.52
37.52
37.52
37.52
-
Aug 14, 2026
37.74
37.74
37.74
37.74
37.74
-
Aug 13, 2026
37.79
37.79
37.79
37.79
37.79
-
Aug 12, 2026
37.70
37.70
37.70
37.70
37.70
-
Aug 11, 2026
37.70
37.70
37.70
37.70
37.70
-
Aug 10, 2026
37.85
37.85
37.85
37.85
37.85
-
Aug 7, 2026
37.83
37.83
37.83
37.83
37.83
-
Aug 6, 2026
37.68
37.68
37.68
37.68
37.68
-
Aug 5, 2026
37.67
37.67
37.67
37.67
37.67
-
Aug 4, 2026
37.70
37.70
37.70
37.70
37.70
-
Aug 3, 2026
37.23
37.23
37.23
37.23
37.23
-
Jul 31, 2026
36.74
36.74
36.74
36.74
36.74
-
Jul 30, 2026
36.44
36.44
36.44
36.44
36.44
-
Jul 29, 2026
36.11
36.11
36.11
36.11
36.11
-
Jul 28, 2026
36.53
36.53
36.53
36.53
36.53
-
Jul 27, 2026
36.32
36.32
36.32
36.32
36.32
-
Jul 24, 2026
36.43
36.43
36.43
36.43
36.43
-
Jul 23, 2026
36.28
36.28
36.28
36.28
36.28
-
Jul 22, 2026
36.59
36.59
36.59
36.59
36.59
-
Jul 21, 2026
36.46
36.46
36.46
36.46
36.46
-
Jul 20, 2026
36.31
36.31
36.31
36.31
36.31
-
Jul 17, 2026
36.42
36.42
36.42
36.42
36.42
-
Jul 16, 2026
36.73
36.73
36.73
36.73
36.73
-
Jul 15, 2026
36.86
36.86
36.86
36.86
36.86
-
Jul 14, 2026
36.65
36.65
36.65
36.65
36.65
-
Jul 13, 2026
36.46
36.46
36.46
36.46
36.46
-
Jul 10, 2026
36.67
36.67
36.67
36.67
36.67
-
Jul 9, 2026
36.52
36.52
36.52
36.52
36.52
-
Jul 8, 2026
36.36
36.36
36.36
36.36
36.36
-
Jul 7, 2026
36.46
36.46
36.46
36.46
36.46
-
Jul 6, 2026
36.51
36.51
36.51
36.51
36.51
-
Jul 2, 2026
36.28
36.28
36.28
36.28
36.28
-
Jul 1, 2026
35.99
35.99
35.99
35.99
35.99
-
Jun 30, 2026
35.94
35.94
35.94
35.94
35.94
-
Jun 29, 2026
35.70
35.70
35.70
35.70
35.70
-
Jun 26, 2026
35.38
35.38
35.38
35.38
35.38
-
Jun 25, 2026
35.28
35.28
35.28
35.28
35.28
-
Jun 24, 2026
35.49
35.49
35.49
35.49
35.49
-
Jun 23, 2026
35.51
35.51
35.51
35.51
35.51
-
Jun 22, 2026
35.90
35.90
35.90
35.90
35.90
-
Jun 18, 2026
36.22
36.22
36.22
36.22
36.22
-
Jun 17, 2026
35.91
35.91
35.91
35.91
35.91
-
Jun 16, 2026
36.31
36.31
36.31
36.31
36.31
-
Jun 15, 2026
36.47
36.47
36.47
36.47
36.47
-
Jun 12, 2026
35.90
35.90
35.90
35.90
35.90
-
Jun 11, 2026
35.85
35.85
35.85
35.85
35.85
-
Jun 10, 2026
35.33
35.33
35.33
35.33
35.33
-
Jun 9, 2026
35.78
35.78
35.78
35.78
35.78
-
Jun 8, 2026
35.73
35.73
35.73
35.73
35.73
-
Jun 5, 2026
35.73
35.73
35.73
35.73
35.73
-
Jun 4, 2026
36.42
36.42
36.42
36.42
36.42
-
Jun 3, 2026
36.22
36.22
36.22
36.22
36.22
-
Jun 2, 2026
36.49
36.49
36.49
36.49
36.49
-
Jun 1, 2026
36.51
36.51
36.51
36.51
36.51
-
May 29, 2026
36.51
36.51
36.51
36.51
36.51
-
May 28, 2026
36.58
36.58
36.58
36.58
36.58
-
May 27, 2026
36.43
36.43
36.43
36.43
36.43
-
May 26, 2026
36.50
36.50
36.50
36.50
36.50
-
May 22, 2026
36.46
36.46
36.46
36.46
36.46
-
May 21, 2026
36.37
36.37
36.37
36.37
36.37
-
May 20, 2026
36.38
36.38
36.38
36.38
36.38
-
May 19, 2026
36.13
36.13
36.13
36.13
36.13
-
May 18, 2026
36.35
36.35
36.35
36.35
36.35
-
May 15, 2026
36.24
36.24
36.24
36.24
36.24
-
May 14, 2026
36.66
36.66
36.66
36.66
36.66
-
May 13, 2026
36.40
36.40
36.40
36.40
36.40
-
May 12, 2026
36.10
36.10
36.10
36.10
36.10
-
May 11, 2026
36.05
36.05
36.05
36.05
36.05
-
May 8, 2026
36.09
36.09
36.09
36.09
36.09
-
May 7, 2026
36.00
36.00
36.00
36.00
36.00
-
May 6, 2026
36.16
36.16
36.16
36.16
36.16
-
May 5, 2026
35.75
35.75
35.75
35.75
35.75
-
May 4, 2026
35.64
35.64
35.64
35.64
35.64
-
May 1, 2026
35.89
35.89
35.89
35.89
35.89
-
Apr 30, 2026
35.95
35.95
35.95
35.95
35.95
-
Apr 29, 2026
35.52
35.52
35.52
35.52
35.52
-
Apr 28, 2026
35.59
35.59
35.59
35.59
35.59
-
Apr 27, 2026
35.67
35.67
35.67
35.67
35.67
-
Apr 24, 2026
35.66
35.66
35.66
35.66
35.66
-
Apr 23, 2026
35.50
35.50
35.50
35.50
35.50
-
Apr 22, 2026
35.58
35.58
35.58
35.58
35.58
-
Apr 21, 2026
35.26
35.26
35.26
35.26
35.26
-
Apr 20, 2026
35.53
35.53
35.53
35.53
35.53
-
Apr 17, 2026
35.66
35.66
35.66
35.66
35.66
-
Apr 16, 2026
35.38
35.38
35.38
35.38
35.38
-
Apr 15, 2026
35.39
35.39
35.39
35.39
35.39
-
Apr 14, 2026
35.19
35.19
35.19
35.19
35.19
-
Apr 13, 2026
34.84
34.84
34.84
34.84
34.84
-
Apr 10, 2026
34.59
34.59
34.59
34.59
34.59
-
Apr 9, 2026
34.61
34.61
34.61
34.61
34.61
-
Apr 8, 2026
34.33
34.33
34.33
34.33
34.33
-
Apr 7, 2026
33.53
33.53
33.53
33.53
33.53
-
Apr 6, 2026
33.50
33.50
33.50
33.50
33.50
-
Apr 2, 2026
33.40
33.40
33.40
33.40
33.40
-
Apr 1, 2026
33.33
33.33
33.33
33.33
33.33
-
Mar 31, 2026
33.11
33.11
33.11
33.11
33.11
-
Mar 30, 2026
32.25
32.25
32.25
32.25
32.25
-
Mar 27, 2026
32.26
32.26
32.26
32.26
32.26
-
Mar 26, 2026
32.74
32.74
32.74
32.74
32.74
-
Mar 25, 2026
33.28
33.28
33.28
33.28
33.28
-
Mar 24, 2026
33.06
33.06
33.06
33.06
33.06
-
Mar 23, 2026
33.24
33.24
33.24
33.24
33.24
-
Mar 20, 2026
32.92
32.92
32.92
32.92
32.92
-
Mar 19, 2026
33.38
33.38
33.38
33.38
33.38
-
Mar 18, 2026
33.51
33.51
33.51
33.51
33.51
-
Mar 17, 2026
33.99
33.99
33.99
33.99
33.99
-
Mar 16, 2026
34.07
34.07
34.07
34.07
34.07
-
Mar 13, 2026
33.76
33.76
33.76
33.76
33.76
-
Mar 12, 2026
33.91
33.91
33.91
33.91
33.91
-
Mar 11, 2026
34.36
34.36
34.36
34.36
34.36
-
Mar 10, 2026
34.48
34.48
34.48
34.48
34.48
-
Mar 9, 2026
34.56
34.56
34.56
34.56
34.56
-
Mar 6, 2026
34.30
34.30
34.30
34.30
34.30
-
Mar 5, 2026
34.69
34.69
34.69
34.69
34.69
-
Mar 4, 2026
34.87
34.87
34.87
34.87
34.87
-
Mar 3, 2026
34.70
34.70
34.70
34.70
34.70
-
Mar 2, 2026
34.98
34.98
34.98
34.98
34.98
-
Feb 27, 2026
35.01
35.01
35.01
35.01
35.01
-
Feb 26, 2026
34.93
34.93
34.93
34.93
34.93
-
Feb 25, 2026
35.12
35.12
35.12
35.12
35.12
-
Feb 24, 2026
34.92
34.92
34.92
34.92
34.92
-
Feb 23, 2026
34.73
34.73
34.73
34.73
34.73
-
Feb 20, 2026
34.92
34.92
34.92
34.92
34.92
-
Feb 19, 2026
34.74
34.74
34.74
34.74
34.74
-
Feb 18, 2026
34.83
34.83
34.83
34.83
34.83
-
Feb 17, 2026
34.74
34.74
34.74
34.74
34.74
-
Feb 13, 2026
34.69
34.69
34.69
34.69
34.69
-
Feb 12, 2026
34.74
34.74
34.74
34.74
34.74
-
Feb 11, 2026
35.09
35.09
35.09
35.09
35.09
-
Feb 10, 2026
35.20
35.20
35.20
35.20
35.20
-
Feb 9, 2026
35.30
35.30
35.30
35.30
35.30
-
Feb 6, 2026
35.11
35.11
35.11
35.11
35.11
-
Feb 5, 2026
34.51
34.51
34.51
34.51
34.51
-
Feb 4, 2026
34.91
34.91
34.91
34.91
34.91
-
Feb 3, 2026
34.99
34.99
34.99
34.99
34.99
-
Feb 2, 2026
35.18
35.18
35.18
35.18
35.18
-
Jan 30, 2026
35.12
35.12
35.12
35.12
35.12
-
Jan 29, 2026
35.17
35.17
35.17
35.17
35.17
-
Jan 28, 2026
35.22
35.22
35.22
35.22
35.22
-
Jan 27, 2026
35.32
35.32
35.32
35.32
35.32
-
Jan 26, 2026
35.10
35.10
35.10
35.10
35.10
-
Jan 23, 2026
34.89
34.89
34.89
34.89
34.89
-
Jan 22, 2026
34.82
34.82
34.82
34.82
34.82
-
Jan 21, 2026
34.59
34.59
34.59
34.59
34.59
-
Jan 20, 2026
34.32
34.32
34.32
34.32
34.32
-
Jan 16, 2026
34.94
34.94
34.94
34.94
34.94
-
Jan 15, 2026
34.85
34.85
34.85
34.85
34.85
-
Jan 14, 2026
34.75
34.75
34.75
34.75
34.75
-
Jan 13, 2026
34.96
34.96
34.96
34.96
34.96
-
Jan 12, 2026
35.00
35.00
35.00
35.00
35.00
-
Jan 9, 2026
34.93
34.93
34.93
34.93
34.93
-
Jan 8, 2026
34.68
34.68
34.68
34.68
34.68
-
Jan 7, 2026
34.70
34.70
34.70
34.70
34.70
-
Jan 6, 2026
34.80
34.80
34.80
34.80
34.80
-
Jan 5, 2026
34.66
34.66
34.66
34.66
34.66
-
Jan 2, 2026
34.47
34.47
34.47
34.47
34.47
-
Dec 31, 2025
34.38
34.38
34.38
34.38
34.38
-
Dec 30, 2025
34.59
34.59
34.59
34.59
34.59
-
Dec 29, 2025
34.62
34.62
34.62
34.62
34.62
-
Dec 26, 2025
34.69
34.69
34.69
34.69
34.69
-
Dec 24, 2025
34.69
34.69
34.69
34.69
34.69
-
Dec 23, 2025
34.60
34.60
34.60
34.60
34.60
-
Dec 22, 2025
34.39
34.39
34.39
34.39
34.39
-
Dec 19, 2025
34.23
34.23
34.23
34.23
34.23
-
Dec 18, 2025
33.97
33.97
33.97
33.97
33.97
-
Dec 17, 2025
33.77
33.77
33.77
33.77
33.77
-
Dec 16, 2025
34.14
34.14
34.14
34.14
34.14
-
Dec 15, 2025
34.23
34.23
34.23
34.23
34.23
-
Dec 12, 2025
34.22
34.22
34.22
34.22
34.22
-
Dec 11, 2025
4.98
Distribution
Fund distributions shown include income and capital gains
Dec 11, 2025
34.55
34.55
34.55
34.55
34.55
-
Dec 10, 2025
39.40
39.40
39.40
39.40
34.42
-
Dec 9, 2025
39.28
39.28
39.28
39.28
34.32
-
Dec 8, 2025
39.42
39.42
39.42
39.42
34.44
-
Dec 5, 2025
39.52
39.52
39.52
39.52
34.52
-
Dec 4, 2025
39.50
39.50
39.50
39.50
34.51
-
Dec 3, 2025
39.48
39.48
39.48
39.48
34.49
-
Dec 2, 2025
39.49
39.49
39.49
39.49
34.50
-
Dec 1, 2025
39.46
39.46
39.46
39.46
34.47
-
Nov 28, 2025
39.70
39.70
39.70
39.70
34.68
-
Nov 26, 2025
39.50
39.50
39.50
39.50
34.51
-
Nov 25, 2025
39.22
39.22
39.22
39.22
34.26
-
Nov 24, 2025
38.85
38.85
38.85
38.85
33.94
-
Nov 21, 2025
38.34
38.34
38.34
38.34
33.49
-
Nov 20, 2025
38.11
38.11
38.11
38.11
33.29
-
Nov 19, 2025
38.59
38.59
38.59
38.59
33.71
-
Nov 18, 2025
38.39
38.39
38.39
38.39
33.54
-
Nov 17, 2025
38.65
38.65
38.65
38.65
33.76
-
Nov 14, 2025
38.92
38.92
38.92
38.92
34.00
-
Nov 13, 2025
38.95
38.95
38.95
38.95
34.03
-
Nov 12, 2025
39.56
39.56
39.56
39.56
34.56
-
Nov 11, 2025
39.54
39.54
39.54
39.54
34.54
-
Nov 10, 2025
39.40
39.40
39.40
39.40
34.42
-
Nov 7, 2025
38.80
38.80
38.80
38.80
33.90
-
Nov 6, 2025
38.77
38.77
38.77
38.77
33.87
-
Nov 5, 2025
39.10
39.10
39.10
39.10
34.16
-
Nov 4, 2025
39.10
39.10
39.10
39.10
34.16
-
Nov 3, 2025
39.39
39.39
39.39
39.39
34.41
-
