Nasdaq - Delayed Quote
USD
Columbia Seligman Global Tech Inst2 (SGTTX)
136.65
-2.65
(-1.90%)
At close: 8:03:51 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
136.65
136.65
136.65
136.65
136.65
-
Oct 30, 2026
139.30
139.30
139.30
139.30
139.30
-
Oct 29, 2026
144.63
144.63
144.63
144.63
144.63
-
Oct 28, 2026
147.36
147.36
147.36
147.36
147.36
-
Oct 27, 2026
145.79
145.79
145.79
145.79
145.79
-
Oct 26, 2026
143.20
143.20
143.20
143.20
143.20
-
Oct 23, 2026
141.52
141.52
141.52
141.52
141.52
-
Oct 22, 2026
142.94
142.94
142.94
142.94
142.94
-
Oct 21, 2026
147.80
147.80
147.80
147.80
147.80
-
Oct 20, 2026
145.81
145.81
145.81
145.81
145.81
-
Oct 19, 2026
145.29
145.29
145.29
145.29
145.29
-
Oct 16, 2026
142.99
142.99
142.99
142.99
142.99
-
Oct 15, 2026
148.05
148.05
148.05
148.05
148.05
-
Oct 14, 2026
147.96
147.96
147.96
147.96
147.96
-
Oct 13, 2026
153.29
153.29
153.29
153.29
153.29
-
Oct 12, 2026
153.23
153.23
153.23
153.23
153.23
-
Oct 9, 2026
156.20
156.20
156.20
156.20
156.20
-
Oct 8, 2026
154.38
154.38
154.38
154.38
154.38
-
Oct 7, 2026
156.86
156.86
156.86
156.86
156.86
-
Oct 6, 2026
157.97
157.97
157.97
157.97
157.97
-
Oct 5, 2026
156.74
156.74
156.74
156.74
156.74
-
Oct 2, 2026
155.56
155.56
155.56
155.56
155.56
-
Oct 1, 2026
152.79
152.79
152.79
152.79
152.79
-
Sep 30, 2026
150.78
150.78
150.78
150.78
150.78
-
Sep 29, 2026
150.51
150.51
150.51
150.51
150.51
-
Sep 28, 2026
148.36
148.36
148.36
148.36
148.36
-
Sep 25, 2026
151.17
151.17
151.17
151.17
151.17
-
Sep 24, 2026
149.33
149.33
149.33
149.33
149.33
-
Sep 23, 2026
150.14
150.14
150.14
150.14
150.14
-
Sep 22, 2026
151.11
151.11
151.11
151.11
151.11
-
Sep 21, 2026
151.16
151.16
151.16
151.16
151.16
-
Sep 18, 2026
147.88
147.88
147.88
147.88
147.88
-
Sep 17, 2026
147.78
147.78
147.78
147.78
147.78
-
Sep 16, 2026
145.63
145.63
145.63
145.63
145.63
-
Sep 15, 2026
145.57
145.57
145.57
145.57
145.57
-
Sep 14, 2026
145.86
145.86
145.86
145.86
145.86
-
Sep 11, 2026
148.92
148.92
148.92
148.92
148.92
-
Sep 10, 2026
145.58
145.58
145.58
145.58
145.58
-
Sep 9, 2026
147.53
147.53
147.53
147.53
147.53
-
Sep 8, 2026
148.90
148.90
148.90
148.90
148.90
-
Sep 4, 2026
148.06
148.06
148.06
148.06
148.06
-
Sep 3, 2026
146.67
146.67
146.67
146.67
146.67
-
Sep 2, 2026
144.32
144.32
144.32
144.32
144.32
-
Sep 1, 2026
143.77
143.77
143.77
143.77
143.77
-
Aug 31, 2026
145.38
145.38
145.38
145.38
145.38
-
Aug 28, 2026
146.35
146.35
146.35
146.35
146.35
-
Aug 27, 2026
148.42
148.42
148.42
148.42
148.42
-
Aug 26, 2026
145.58
145.58
145.58
145.58
145.58
-
Aug 25, 2026
145.24
145.24
145.24
145.24
145.24
-
Aug 24, 2026
143.67
143.67
143.67
143.67
143.67
-
Aug 21, 2026
144.49
144.49
144.49
144.49
144.49
-
Aug 20, 2026
144.39
144.39
144.39
144.39
144.39
-
Aug 19, 2026
144.60
144.60
144.60
144.60
144.60
-
Aug 18, 2026
145.77
145.77
145.77
145.77
145.77
-
Aug 17, 2026
149.80
149.80
149.80
149.80
149.80
-
Aug 14, 2026
149.84
149.84
149.84
149.84
149.84
-
Aug 13, 2026
151.44
151.44
151.44
151.44
151.44
-
Aug 12, 2026
148.97
148.97
148.97
148.97
148.97
-
Aug 11, 2026
146.12
146.12
146.12
146.12
146.12
-
Aug 10, 2026
146.11
146.11
146.11
146.11
146.11
-
Aug 7, 2026
147.26
147.26
147.26
147.26
147.26
-
Aug 6, 2026
145.49
145.49
145.49
145.49
145.49
-
Aug 5, 2026
146.99
146.99
146.99
146.99
146.99
-
Aug 4, 2026
148.62
148.62
148.62
148.62
148.62
-
Aug 3, 2026
142.79
142.79
142.79
142.79
142.79
-
Jul 31, 2026
139.53
139.53
139.53
139.53
139.53
-
Jul 30, 2026
138.97
138.97
138.97
138.97
138.97
-
Jul 29, 2026
132.52
132.52
132.52
132.52
132.52
-
Jul 28, 2026
134.88
134.88
134.88
134.88
134.88
-
Jul 27, 2026
136.93
136.93
136.93
136.93
136.93
-
Jul 24, 2026
135.90
135.90
135.90
135.90
135.90
-
Jul 23, 2026
138.45
138.45
138.45
138.45
138.45
-
Jul 22, 2026
140.41
140.41
140.41
140.41
140.41
-
Jul 21, 2026
141.75
141.75
141.75
141.75
141.75
-
Jul 20, 2026
138.14
138.14
138.14
138.14
138.14
-
Jul 17, 2026
138.85
138.85
138.85
138.85
138.85
-
Jul 16, 2026
139.92
139.92
139.92
139.92
139.92
-
Jul 15, 2026
144.47
144.47
144.47
144.47
144.47
-
Jul 14, 2026
145.24
145.24
145.24
145.24
145.24
-
Jul 13, 2026
143.10
143.10
143.10
143.10
143.10
-
Jul 10, 2026
146.25
146.25
146.25
146.25
146.25
-
Jul 9, 2026
146.90
146.90
146.90
146.90
146.90
-
Jul 8, 2026
143.56
143.56
143.56
143.56
143.56
-
Jul 7, 2026
143.75
143.75
143.75
143.75
143.75
-
Jul 6, 2026
147.50
147.50
147.50
147.50
147.50
-
Jul 2, 2026
144.42
144.42
144.42
144.42
144.42
-
Jul 1, 2026
149.00
149.00
149.00
149.00
149.00
-
Jun 30, 2026
151.69
151.69
151.69
151.69
151.69
-
Jun 29, 2026
148.07
148.07
148.07
148.07
148.07
-
Jun 26, 2026
142.50
142.50
142.50
142.50
142.50
-
Jun 25, 2026
147.53
147.53
147.53
147.53
147.53
-
Jun 24, 2026
147.36
147.36
147.36
147.36
147.36
-
Jun 23, 2026
146.99
146.99
146.99
146.99
146.99
-
Jun 22, 2026
153.04
153.04
153.04
153.04
153.04
-
Jun 18, 2026
152.40
152.40
152.40
152.40
152.40
-
Jun 17, 2026
146.82
146.82
146.82
146.82
146.82
-
Jun 16, 2026
147.13
147.13
147.13
147.13
147.13
-
Jun 15, 2026
149.42
149.42
149.42
149.42
149.42
-
Jun 12, 2026
143.79
143.79
143.79
143.79
143.79
-
Jun 11, 2026
142.13
142.13
142.13
142.13
142.13
-
Jun 10, 2026
137.05
137.05
137.05
137.05
137.05
-
Jun 9, 2026
141.47
141.47
141.47
141.47
141.47
-
Jun 8, 2026
142.98
142.98
142.98
142.98
142.98
-
Jun 5, 2026
140.99
140.99
140.99
140.99
140.99
-
Jun 4, 2026
150.73
150.73
150.73
150.73
150.73
-
Jun 3, 2026
150.94
150.94
150.94
150.94
150.94
-
Jun 2, 2026
152.51
152.51
152.51
152.51
152.51
-
Jun 1, 2026
147.24
147.24
147.24
147.24
147.24
-
May 29, 2026
144.40
144.40
144.40
144.40
144.40
-
May 28, 2026
143.10
143.10
143.10
143.10
143.10
-
May 27, 2026
142.13
142.13
142.13
142.13
142.13
-
May 26, 2026
143.60
143.60
143.60
143.60
143.60
-
May 22, 2026
141.01
141.01
141.01
141.01
141.01
-
May 21, 2026
139.41
139.41
139.41
139.41
139.41
-
May 20, 2026
137.25
137.25
137.25
137.25
137.25
-
May 19, 2026
133.31
133.31
133.31
133.31
133.31
-
May 18, 2026
134.36
134.36
134.36
134.36
134.36
-
May 15, 2026
136.33
136.33
136.33
136.33
136.33
-
May 14, 2026
138.99
138.99
138.99
138.99
138.99
-
May 13, 2026
136.81
136.81
136.81
136.81
136.81
-
May 12, 2026
134.78
134.78
134.78
134.78
134.78
-
May 11, 2026
136.97
136.97
136.97
136.97
136.97
-
May 8, 2026
135.62
135.62
135.62
135.62
135.62
-
May 7, 2026
132.49
132.49
132.49
132.49
132.49
-
May 6, 2026
134.76
134.76
134.76
134.76
134.76
-
May 5, 2026
133.35
133.35
133.35
133.35
133.35
-
May 4, 2026
131.30
131.30
131.30
131.30
131.30
-
May 1, 2026
131.18
131.18
131.18
131.18
131.18
-
Apr 30, 2026
129.74
129.74
129.74
129.74
129.74
-
Apr 29, 2026
127.61
127.61
127.61
127.61
127.61
-
Apr 28, 2026
123.52
123.52
123.52
123.52
123.52
-
Apr 27, 2026
126.11
126.11
126.11
126.11
126.11
-
Apr 24, 2026
126.45
126.45
126.45
126.45
126.45
-
Apr 23, 2026
124.86
124.86
124.86
124.86
124.86
-
Apr 22, 2026
125.57
125.57
125.57
125.57
125.57
-
Apr 21, 2026
123.29
123.29
123.29
123.29
123.29
-
Apr 20, 2026
122.59
122.59
122.59
122.59
122.59
-
Apr 17, 2026
121.37
121.37
121.37
121.37
121.37
-
Apr 16, 2026
119.41
119.41
119.41
119.41
119.41
-
Apr 15, 2026
118.89
118.89
118.89
118.89
118.89
-
Apr 14, 2026
118.01
118.01
118.01
118.01
118.01
-
Apr 13, 2026
113.98
113.98
113.98
113.98
113.98
-
Apr 10, 2026
111.44
111.44
111.44
111.44
111.44
-
Apr 9, 2026
110.49
110.49
110.49
110.49
110.49
-
Apr 8, 2026
109.04
109.04
109.04
109.04
109.04
-
Apr 7, 2026
104.42
104.42
104.42
104.42
104.42
-
Apr 6, 2026
103.81
103.81
103.81
103.81
103.81
-
Apr 2, 2026
102.98
102.98
102.98
102.98
102.98
-
Apr 1, 2026
102.72
102.72
102.72
102.72
102.72
-
Mar 31, 2026
100.89
100.89
100.89
100.89
100.89
-
Mar 30, 2026
95.58
95.58
95.58
95.58
95.58
-
Mar 27, 2026
98.41
98.41
98.41
98.41
98.41
-
Mar 26, 2026
100.52
100.52
100.52
100.52
100.52
-
Mar 25, 2026
104.80
104.80
104.80
104.80
104.80
-
Mar 24, 2026
104.05
104.05
104.05
104.05
104.05
-
Mar 23, 2026
103.86
103.86
103.86
103.86
103.86
-
Mar 20, 2026
102.77
102.77
102.77
102.77
102.77
-
Mar 19, 2026
105.92
105.92
105.92
105.92
105.92
-
Mar 18, 2026
104.16
104.16
104.16
104.16
104.16
-
Mar 17, 2026
105.81
105.81
105.81
105.81
105.81
-
Mar 16, 2026
104.43
104.43
104.43
104.43
104.43
-
Mar 13, 2026
102.87
102.87
102.87
102.87
102.87
-
Mar 12, 2026
103.31
103.31
103.31
103.31
103.31
-
Mar 11, 2026
105.72
105.72
105.72
105.72
105.72
-
Mar 10, 2026
105.28
105.28
105.28
105.28
105.28
-
Mar 9, 2026
105.06
105.06
105.06
105.06
105.06
-
Mar 6, 2026
101.84
101.84
101.84
101.84
101.84
-
Mar 5, 2026
105.19
105.19
105.19
105.19
105.19
-
Mar 4, 2026
105.67
105.67
105.67
105.67
105.67
-
Mar 3, 2026
103.49
103.49
103.49
103.49
103.49
-
Mar 2, 2026
106.52
106.52
106.52
106.52
106.52
-
Feb 27, 2026
105.82
105.82
105.82
105.82
105.82
-
Feb 26, 2026
107.39
107.39
107.39
107.39
107.39
-
Feb 25, 2026
108.98
108.98
108.98
108.98
108.98
-
Feb 24, 2026
106.47
106.47
106.47
106.47
106.47
-
Feb 23, 2026
105.25
105.25
105.25
105.25
105.25
-
Feb 20, 2026
106.19
106.19
106.19
106.19
106.19
-
Feb 19, 2026
105.72
105.72
105.72
105.72
105.72
-
Feb 18, 2026
106.15
106.15
106.15
106.15
106.15
-
Feb 17, 2026
104.14
104.14
104.14
104.14
104.14
-
Feb 13, 2026
103.84
103.84
103.84
103.84
103.84
-
Feb 12, 2026
103.22
103.22
103.22
103.22
103.22
-
Feb 11, 2026
106.72
106.72
106.72
106.72
106.72
-
Feb 10, 2026
105.97
105.97
105.97
105.97
105.97
-
Feb 9, 2026
107.10
107.10
107.10
107.10
107.10
-
Feb 6, 2026
104.87
104.87
104.87
104.87
104.87
-
Feb 5, 2026
100.35
100.35
100.35
100.35
100.35
-
Feb 4, 2026
101.87
101.87
101.87
101.87
101.87
-
Feb 3, 2026
105.43
105.43
105.43
105.43
105.43
-
Feb 2, 2026
106.41
106.41
106.41
106.41
106.41
-
Jan 30, 2026
104.94
104.94
104.94
104.94
104.94
-
Jan 29, 2026
107.74
107.74
107.74
107.74
107.74
-
Jan 28, 2026
109.02
109.02
109.02
109.02
109.02
-
Jan 27, 2026
106.92
106.92
106.92
106.92
106.92
-
Jan 26, 2026
104.81
104.81
104.81
104.81
104.81
-
Jan 23, 2026
104.26
104.26
104.26
104.26
104.26
-
Jan 22, 2026
104.82
104.82
104.82
104.82
104.82
-
Jan 21, 2026
104.64
104.64
104.64
104.64
104.64
-
Jan 20, 2026
103.05
103.05
103.05
103.05
103.05
-
Jan 16, 2026
105.12
105.12
105.12
105.12
105.12
-
Jan 15, 2026
104.44
104.44
104.44
104.44
104.44
-
Jan 14, 2026
103.35
103.35
103.35
103.35
103.35
-
Jan 13, 2026
104.93
104.93
104.93
104.93
104.93
-
Jan 12, 2026
105.40
105.40
105.40
105.40
105.40
-
Jan 9, 2026
104.46
104.46
104.46
104.46
104.46
-
Jan 8, 2026
101.58
101.58
101.58
101.58
101.58
-
Jan 7, 2026
101.71
101.71
101.71
101.71
101.71
-
Jan 6, 2026
102.04
102.04
102.04
102.04
102.04
-
Jan 5, 2026
100.08
100.08
100.08
100.08
100.08
-
Jan 2, 2026
98.43
98.43
98.43
98.43
98.43
-
Dec 31, 2025
96.19
96.19
96.19
96.19
96.19
-
Dec 30, 2025
97.07
97.07
97.07
97.07
97.07
-
Dec 29, 2025
97.45
97.45
97.45
97.45
97.45
-
Dec 26, 2025
97.99
97.99
97.99
97.99
97.99
-
Dec 24, 2025
97.95
97.95
97.95
97.95
97.95
-
Dec 23, 2025
97.71
97.71
97.71
97.71
97.71
-
Dec 22, 2025
97.43
97.43
97.43
97.43
97.43
-
Dec 19, 2025
96.32
96.32
96.32
96.32
96.32
-
Dec 18, 2025
94.06
94.06
94.06
94.06
94.06
-
Dec 17, 2025
92.19
92.19
92.19
92.19
92.19
-
Dec 16, 2025
95.13
95.13
95.13
95.13
95.13
-
Dec 15, 2025
95.37
95.37
95.37
95.37
95.37
-
Dec 12, 2025
96.58
96.58
96.58
96.58
96.58
-
Dec 11, 2025
100.62
100.62
100.62
100.62
100.62
-
Dec 10, 2025
100.43
100.43
100.43
100.43
100.43
-
Dec 9, 2025
7.879
Distribution
Fund distributions shown include income and capital gains
Dec 9, 2025
100.12
100.12
100.12
100.12
100.12
-
Dec 8, 2025
107.85
107.85
107.85
107.85
99.97
-
Dec 5, 2025
108.44
108.44
108.44
108.44
100.52
-
Dec 4, 2025
107.52
107.52
107.52
107.52
99.67
-
Dec 3, 2025
105.55
105.55
105.55
105.55
97.84
-
Dec 2, 2025
104.69
104.69
104.69
104.69
97.04
-
Dec 1, 2025
103.12
103.12
103.12
103.12
95.59
-
Nov 28, 2025
104.46
104.46
104.46
104.46
96.83
-
Nov 26, 2025
102.80
102.80
102.80
102.80
95.29
-
Nov 25, 2025
100.96
100.96
100.96
100.96
93.58
-
Nov 24, 2025
100.06
100.06
100.06
100.06
92.75
-
Nov 21, 2025
96.61
96.61
96.61
96.61
89.55
-
Nov 20, 2025
95.93
95.93
95.93
95.93
88.92
-
Nov 19, 2025
100.38
100.38
100.38
100.38
93.05
-
Nov 18, 2025
99.05
99.05
99.05
99.05
91.81
-
Nov 17, 2025
100.66
100.66
100.66
100.66
93.31
-
Nov 14, 2025
102.28
102.28
102.28
102.28
94.81
-
Nov 13, 2025
101.77
101.77
101.77
101.77
94.34
-
Nov 12, 2025
106.63
106.63
106.63
106.63
98.84
-
Nov 11, 2025
106.61
106.61
106.61
106.61
98.82
-
Nov 10, 2025
108.71
108.71
108.71
108.71
100.77
-
Nov 7, 2025
106.06
106.06
106.06
106.06
98.31
-
Nov 6, 2025
106.76
106.76
106.76
106.76
98.96
-
Nov 5, 2025
108.30
108.30
108.30
108.30
100.39
-
Nov 4, 2025
105.76
105.76
105.76
105.76
98.03
-
Nov 3, 2025
109.57
109.57
109.57
109.57
101.57
-
