Nasdaq - Delayed Quote
USD
Columbia Seligman Global Tech A (SHGTX)
128.52
-2.49
(-1.90%)
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
128.52
128.52
128.52
128.52
128.52
-
Oct 30, 2026
131.01
131.01
131.01
131.01
131.01
-
Oct 29, 2026
136.03
136.03
136.03
136.03
136.03
-
Oct 28, 2026
138.59
138.59
138.59
138.59
138.59
-
Oct 27, 2026
137.11
137.11
137.11
137.11
137.11
-
Oct 26, 2026
134.68
134.68
134.68
134.68
134.68
-
Oct 23, 2026
133.11
133.11
133.11
133.11
133.11
-
Oct 22, 2026
134.44
134.44
134.44
134.44
134.44
-
Oct 21, 2026
139.02
139.02
139.02
139.02
139.02
-
Oct 20, 2026
137.14
137.14
137.14
137.14
137.14
-
Oct 19, 2026
136.66
136.66
136.66
136.66
136.66
-
Oct 16, 2026
134.49
134.49
134.49
134.49
134.49
-
Oct 15, 2026
139.25
139.25
139.25
139.25
139.25
-
Oct 14, 2026
139.17
139.17
139.17
139.17
139.17
-
Oct 13, 2026
144.19
144.19
144.19
144.19
144.19
-
Oct 12, 2026
144.13
144.13
144.13
144.13
144.13
-
Oct 9, 2026
146.93
146.93
146.93
146.93
146.93
-
Oct 8, 2026
145.22
145.22
145.22
145.22
145.22
-
Oct 7, 2026
147.55
147.55
147.55
147.55
147.55
-
Oct 6, 2026
148.60
148.60
148.60
148.60
148.60
-
Oct 5, 2026
147.44
147.44
147.44
147.44
147.44
-
Oct 2, 2026
146.34
146.34
146.34
146.34
146.34
-
Oct 1, 2026
143.73
143.73
143.73
143.73
143.73
-
Sep 30, 2026
141.84
141.84
141.84
141.84
141.84
-
Sep 29, 2026
141.59
141.59
141.59
141.59
141.59
-
Sep 28, 2026
139.56
139.56
139.56
139.56
139.56
-
Sep 25, 2026
142.21
142.21
142.21
142.21
142.21
-
Sep 24, 2026
140.49
140.49
140.49
140.49
140.49
-
Sep 23, 2026
141.24
141.24
141.24
141.24
141.24
-
Sep 22, 2026
142.16
142.16
142.16
142.16
142.16
-
Sep 21, 2026
142.21
142.21
142.21
142.21
142.21
-
Sep 18, 2026
139.13
139.13
139.13
139.13
139.13
-
Sep 17, 2026
139.04
139.04
139.04
139.04
139.04
-
Sep 16, 2026
137.02
137.02
137.02
137.02
137.02
-
Sep 15, 2026
136.96
136.96
136.96
136.96
136.96
-
Sep 14, 2026
137.23
137.23
137.23
137.23
137.23
-
Sep 11, 2026
140.11
140.11
140.11
140.11
140.11
-
Sep 10, 2026
136.97
136.97
136.97
136.97
136.97
-
Sep 9, 2026
138.81
138.81
138.81
138.81
138.81
-
Sep 8, 2026
140.10
140.10
140.10
140.10
140.10
-
Sep 4, 2026
139.31
139.31
139.31
139.31
139.31
-
Sep 3, 2026
138.00
138.00
138.00
138.00
138.00
-
Sep 2, 2026
135.79
135.79
135.79
135.79
135.79
-
Sep 1, 2026
135.28
135.28
135.28
135.28
135.28
-
Aug 31, 2026
136.80
136.80
136.80
136.80
136.80
-
Aug 28, 2026
137.71
137.71
137.71
137.71
137.71
-
Aug 27, 2026
139.66
139.66
139.66
139.66
139.66
-
Aug 26, 2026
136.99
136.99
136.99
136.99
136.99
-
Aug 25, 2026
136.67
136.67
136.67
136.67
136.67
-
Aug 24, 2026
135.19
135.19
135.19
135.19
135.19
-
Aug 21, 2026
135.97
135.97
135.97
135.97
135.97
-
Aug 20, 2026
135.88
135.88
135.88
135.88
135.88
-
Aug 19, 2026
136.07
136.07
136.07
136.07
136.07
-
Aug 18, 2026
137.17
137.17
137.17
137.17
137.17
-
Aug 17, 2026
140.97
140.97
140.97
140.97
140.97
-
Aug 14, 2026
141.01
141.01
141.01
141.01
141.01
-
Aug 13, 2026
142.51
142.51
142.51
142.51
142.51
-
Aug 12, 2026
140.19
140.19
140.19
140.19
140.19
-
Aug 11, 2026
137.51
137.51
137.51
137.51
137.51
-
Aug 10, 2026
137.51
137.51
137.51
137.51
137.51
-
Aug 7, 2026
138.59
138.59
138.59
138.59
138.59
-
Aug 6, 2026
136.92
136.92
136.92
136.92
136.92
-
Aug 5, 2026
138.34
138.34
138.34
138.34
138.34
-
Aug 4, 2026
139.87
139.87
139.87
139.87
139.87
-
Aug 3, 2026
134.39
134.39
134.39
134.39
134.39
-
Jul 31, 2026
131.32
131.32
131.32
131.32
131.32
-
Jul 30, 2026
130.80
130.80
130.80
130.80
130.80
-
Jul 29, 2026
124.73
124.73
124.73
124.73
124.73
-
Jul 28, 2026
126.95
126.95
126.95
126.95
126.95
-
Jul 27, 2026
128.88
128.88
128.88
128.88
128.88
-
Jul 24, 2026
127.91
127.91
127.91
127.91
127.91
-
Jul 23, 2026
130.31
130.31
130.31
130.31
130.31
-
Jul 22, 2026
132.16
132.16
132.16
132.16
132.16
-
Jul 21, 2026
133.42
133.42
133.42
133.42
133.42
-
Jul 20, 2026
130.03
130.03
130.03
130.03
130.03
-
Jul 17, 2026
130.70
130.70
130.70
130.70
130.70
-
Jul 16, 2026
131.70
131.70
131.70
131.70
131.70
-
Jul 15, 2026
135.98
135.98
135.98
135.98
135.98
-
Jul 14, 2026
136.71
136.71
136.71
136.71
136.71
-
Jul 13, 2026
134.70
134.70
134.70
134.70
134.70
-
Jul 10, 2026
137.67
137.67
137.67
137.67
137.67
-
Jul 9, 2026
138.28
138.28
138.28
138.28
138.28
-
Jul 8, 2026
135.14
135.14
135.14
135.14
135.14
-
Jul 7, 2026
135.32
135.32
135.32
135.32
135.32
-
Jul 6, 2026
138.85
138.85
138.85
138.85
138.85
-
Jul 2, 2026
135.95
135.95
135.95
135.95
135.95
-
Jul 1, 2026
140.27
140.27
140.27
140.27
140.27
-
Jun 30, 2026
142.80
142.80
142.80
142.80
142.80
-
Jun 29, 2026
139.40
139.40
139.40
139.40
139.40
-
Jun 26, 2026
134.16
134.16
134.16
134.16
134.16
-
Jun 25, 2026
138.89
138.89
138.89
138.89
138.89
-
Jun 24, 2026
138.74
138.74
138.74
138.74
138.74
-
Jun 23, 2026
138.38
138.38
138.38
138.38
138.38
-
Jun 22, 2026
144.08
144.08
144.08
144.08
144.08
-
Jun 18, 2026
143.49
143.49
143.49
143.49
143.49
-
Jun 17, 2026
138.23
138.23
138.23
138.23
138.23
-
Jun 16, 2026
138.52
138.52
138.52
138.52
138.52
-
Jun 15, 2026
140.68
140.68
140.68
140.68
140.68
-
Jun 12, 2026
135.38
135.38
135.38
135.38
135.38
-
Jun 11, 2026
133.82
133.82
133.82
133.82
133.82
-
Jun 10, 2026
129.04
129.04
129.04
129.04
129.04
-
Jun 9, 2026
133.21
133.21
133.21
133.21
133.21
-
Jun 8, 2026
134.63
134.63
134.63
134.63
134.63
-
Jun 5, 2026
132.76
132.76
132.76
132.76
132.76
-
Jun 4, 2026
141.93
141.93
141.93
141.93
141.93
-
Jun 3, 2026
142.12
142.12
142.12
142.12
142.12
-
Jun 2, 2026
143.61
143.61
143.61
143.61
143.61
-
Jun 1, 2026
138.64
138.64
138.64
138.64
138.64
-
May 29, 2026
135.97
135.97
135.97
135.97
135.97
-
May 28, 2026
134.75
134.75
134.75
134.75
134.75
-
May 27, 2026
133.83
133.83
133.83
133.83
133.83
-
May 26, 2026
135.22
135.22
135.22
135.22
135.22
-
May 22, 2026
132.79
132.79
132.79
132.79
132.79
-
May 21, 2026
131.28
131.28
131.28
131.28
131.28
-
May 20, 2026
129.25
129.25
129.25
129.25
129.25
-
May 19, 2026
125.54
125.54
125.54
125.54
125.54
-
May 18, 2026
126.53
126.53
126.53
126.53
126.53
-
May 15, 2026
128.39
128.39
128.39
128.39
128.39
-
May 14, 2026
130.90
130.90
130.90
130.90
130.90
-
May 13, 2026
128.84
128.84
128.84
128.84
128.84
-
May 12, 2026
126.93
126.93
126.93
126.93
126.93
-
May 11, 2026
128.99
128.99
128.99
128.99
128.99
-
May 8, 2026
127.73
127.73
127.73
127.73
127.73
-
May 7, 2026
124.78
124.78
124.78
124.78
124.78
-
May 6, 2026
126.92
126.92
126.92
126.92
126.92
-
May 5, 2026
125.59
125.59
125.59
125.59
125.59
-
May 4, 2026
123.67
123.67
123.67
123.67
123.67
-
May 1, 2026
123.55
123.55
123.55
123.55
123.55
-
Apr 30, 2026
122.20
122.20
122.20
122.20
122.20
-
Apr 29, 2026
120.19
120.19
120.19
120.19
120.19
-
Apr 28, 2026
116.34
116.34
116.34
116.34
116.34
-
Apr 27, 2026
118.78
118.78
118.78
118.78
118.78
-
Apr 24, 2026
119.11
119.11
119.11
119.11
119.11
-
Apr 23, 2026
117.61
117.61
117.61
117.61
117.61
-
Apr 22, 2026
118.28
118.28
118.28
118.28
118.28
-
Apr 21, 2026
116.13
116.13
116.13
116.13
116.13
-
Apr 20, 2026
115.47
115.47
115.47
115.47
115.47
-
Apr 17, 2026
114.33
114.33
114.33
114.33
114.33
-
Apr 16, 2026
112.48
112.48
112.48
112.48
112.48
-
Apr 15, 2026
111.99
111.99
111.99
111.99
111.99
-
Apr 14, 2026
111.16
111.16
111.16
111.16
111.16
-
Apr 13, 2026
107.37
107.37
107.37
107.37
107.37
-
Apr 10, 2026
104.98
104.98
104.98
104.98
104.98
-
Apr 9, 2026
104.08
104.08
104.08
104.08
104.08
-
Apr 8, 2026
102.72
102.72
102.72
102.72
102.72
-
Apr 7, 2026
98.37
98.37
98.37
98.37
98.37
-
Apr 6, 2026
97.79
97.79
97.79
97.79
97.79
-
Apr 2, 2026
97.02
97.02
97.02
97.02
97.02
-
Apr 1, 2026
96.77
96.77
96.77
96.77
96.77
-
Mar 31, 2026
95.04
95.04
95.04
95.04
95.04
-
Mar 30, 2026
90.04
90.04
90.04
90.04
90.04
-
Mar 27, 2026
92.71
92.71
92.71
92.71
92.71
-
Mar 26, 2026
94.71
94.71
94.71
94.71
94.71
-
Mar 25, 2026
98.74
98.74
98.74
98.74
98.74
-
Mar 24, 2026
98.03
98.03
98.03
98.03
98.03
-
Mar 23, 2026
97.85
97.85
97.85
97.85
97.85
-
Mar 20, 2026
96.83
96.83
96.83
96.83
96.83
-
Mar 19, 2026
99.79
99.79
99.79
99.79
99.79
-
Mar 18, 2026
98.14
98.14
98.14
98.14
98.14
-
Mar 17, 2026
99.70
99.70
99.70
99.70
99.70
-
Mar 16, 2026
98.40
98.40
98.40
98.40
98.40
-
Mar 13, 2026
96.92
96.92
96.92
96.92
96.92
-
Mar 12, 2026
97.34
97.34
97.34
97.34
97.34
-
Mar 11, 2026
99.61
99.61
99.61
99.61
99.61
-
Mar 10, 2026
99.20
99.20
99.20
99.20
99.20
-
Mar 9, 2026
98.99
98.99
98.99
98.99
98.99
-
Mar 6, 2026
95.96
95.96
95.96
95.96
95.96
-
Mar 5, 2026
99.12
99.12
99.12
99.12
99.12
-
Mar 4, 2026
99.57
99.57
99.57
99.57
99.57
-
Mar 3, 2026
97.52
97.52
97.52
97.52
97.52
-
Mar 2, 2026
100.38
100.38
100.38
100.38
100.38
-
Feb 27, 2026
99.72
99.72
99.72
99.72
99.72
-
Feb 26, 2026
101.19
101.19
101.19
101.19
101.19
-
Feb 25, 2026
102.70
102.70
102.70
102.70
102.70
-
Feb 24, 2026
100.34
100.34
100.34
100.34
100.34
-
Feb 23, 2026
99.18
99.18
99.18
99.18
99.18
-
Feb 20, 2026
100.07
100.07
100.07
100.07
100.07
-
Feb 19, 2026
99.63
99.63
99.63
99.63
99.63
-
Feb 18, 2026
100.04
100.04
100.04
100.04
100.04
-
Feb 17, 2026
98.14
98.14
98.14
98.14
98.14
-
Feb 13, 2026
97.87
97.87
97.87
97.87
97.87
-
Feb 12, 2026
97.28
97.28
97.28
97.28
97.28
-
Feb 11, 2026
100.58
100.58
100.58
100.58
100.58
-
Feb 10, 2026
99.88
99.88
99.88
99.88
99.88
-
Feb 9, 2026
100.94
100.94
100.94
100.94
100.94
-
Feb 6, 2026
98.83
98.83
98.83
98.83
98.83
-
Feb 5, 2026
94.58
94.58
94.58
94.58
94.58
-
Feb 4, 2026
96.01
96.01
96.01
96.01
96.01
-
Feb 3, 2026
99.37
99.37
99.37
99.37
99.37
-
Feb 2, 2026
100.29
100.29
100.29
100.29
100.29
-
Jan 30, 2026
98.91
98.91
98.91
98.91
98.91
-
Jan 29, 2026
101.55
101.55
101.55
101.55
101.55
-
Jan 28, 2026
102.76
102.76
102.76
102.76
102.76
-
Jan 27, 2026
100.78
100.78
100.78
100.78
100.78
-
Jan 26, 2026
98.79
98.79
98.79
98.79
98.79
-
Jan 23, 2026
98.28
98.28
98.28
98.28
98.28
-
Jan 22, 2026
98.81
98.81
98.81
98.81
98.81
-
Jan 21, 2026
98.64
98.64
98.64
98.64
98.64
-
Jan 20, 2026
97.13
97.13
97.13
97.13
97.13
-
Jan 16, 2026
99.09
99.09
99.09
99.09
99.09
-
Jan 15, 2026
98.45
98.45
98.45
98.45
98.45
-
Jan 14, 2026
97.43
97.43
97.43
97.43
97.43
-
Jan 13, 2026
98.91
98.91
98.91
98.91
98.91
-
Jan 12, 2026
99.36
99.36
99.36
99.36
99.36
-
Jan 9, 2026
98.48
98.48
98.48
98.48
98.48
-
Jan 8, 2026
95.76
95.76
95.76
95.76
95.76
-
Jan 7, 2026
95.88
95.88
95.88
95.88
95.88
-
Jan 6, 2026
96.20
96.20
96.20
96.20
96.20
-
Jan 5, 2026
94.35
94.35
94.35
94.35
94.35
-
Jan 2, 2026
92.80
92.80
92.80
92.80
92.80
-
Dec 31, 2025
90.68
90.68
90.68
90.68
90.68
-
Dec 30, 2025
91.52
91.52
91.52
91.52
91.52
-
Dec 29, 2025
91.88
91.88
91.88
91.88
91.88
-
Dec 26, 2025
92.39
92.39
92.39
92.39
92.39
-
Dec 24, 2025
92.35
92.35
92.35
92.35
92.35
-
Dec 23, 2025
92.12
92.12
92.12
92.12
92.12
-
Dec 22, 2025
91.86
91.86
91.86
91.86
91.86
-
Dec 19, 2025
90.82
90.82
90.82
90.82
90.82
-
Dec 18, 2025
88.69
88.69
88.69
88.69
88.69
-
Dec 17, 2025
86.92
86.92
86.92
86.92
86.92
-
Dec 16, 2025
89.70
89.70
89.70
89.70
89.70
-
Dec 15, 2025
89.92
89.92
89.92
89.92
89.92
-
Dec 12, 2025
91.07
91.07
91.07
91.07
91.07
-
Dec 11, 2025
94.88
94.88
94.88
94.88
94.88
-
Dec 10, 2025
94.70
94.70
94.70
94.70
94.70
-
Dec 9, 2025
7.66
Distribution
Fund distributions shown include income and capital gains
Dec 9, 2025
94.40
94.40
94.40
94.40
94.40
-
Dec 8, 2025
101.92
101.92
101.92
101.92
94.26
-
Dec 5, 2025
102.49
102.49
102.49
102.49
94.79
-
Dec 4, 2025
101.62
101.62
101.62
101.62
93.98
-
Dec 3, 2025
99.75
99.75
99.75
99.75
92.25
-
Dec 2, 2025
98.95
98.95
98.95
98.95
91.51
-
Dec 1, 2025
97.46
97.46
97.46
97.46
90.14
-
Nov 28, 2025
98.73
98.73
98.73
98.73
91.31
-
Nov 26, 2025
97.17
97.17
97.17
97.17
89.87
-
Nov 25, 2025
95.43
95.43
95.43
95.43
88.26
-
Nov 24, 2025
94.57
94.57
94.57
94.57
87.46
-
Nov 21, 2025
91.32
91.32
91.32
91.32
84.46
-
Nov 20, 2025
90.68
90.68
90.68
90.68
83.86
-
Nov 19, 2025
94.88
94.88
94.88
94.88
87.75
-
Nov 18, 2025
93.62
93.62
93.62
93.62
86.58
-
Nov 17, 2025
95.15
95.15
95.15
95.15
88.00
-
Nov 14, 2025
96.68
96.68
96.68
96.68
89.41
-
Nov 13, 2025
96.20
96.20
96.20
96.20
88.97
-
Nov 12, 2025
100.79
100.79
100.79
100.79
93.21
-
Nov 11, 2025
100.77
100.77
100.77
100.77
93.20
-
Nov 10, 2025
102.76
102.76
102.76
102.76
95.04
-
Nov 7, 2025
100.26
100.26
100.26
100.26
92.72
-
Nov 6, 2025
100.92
100.92
100.92
100.92
93.34
-
Nov 5, 2025
102.38
102.38
102.38
102.38
94.69
-
Nov 4, 2025
99.98
99.98
99.98
99.98
92.47
-
Nov 3, 2025
103.58
103.58
103.58
103.58
95.80
-
