Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Saturday, December 5, 2009, 12:42PM ET - U.S. Markets Closed. Dow Up 0.22% Nasdaq Up 0.98%
Stewart Capital Mid Cap (SCMFX)On Dec 4: 9.03  Up 0.05 (0.56%)  
MORE ON SCMFX
Quotes
HereHistorical Prices
Charts
News & Info
Fund
Analyst

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
4-Dec-099.039.039.039.0309.03
3-Dec-098.988.988.988.9808.98
2-Dec-099.059.059.059.0509.05
1-Dec-098.998.998.998.9908.99
30-Nov-098.878.878.878.8708.87
27-Nov-098.868.868.868.8608.86
25-Nov-099.029.029.029.0209.02
24-Nov-098.978.978.978.9708.97
23-Nov-099.019.019.019.0109.01
20-Nov-098.918.918.918.9108.91
19-Nov-098.968.968.968.9608.96
18-Nov-099.099.099.099.0909.09
17-Nov-099.129.129.129.1209.12
16-Nov-099.129.129.129.1209.12
13-Nov-098.938.938.938.9308.93
12-Nov-098.878.878.878.8708.87
11-Nov-098.968.968.968.9608.96
10-Nov-098.928.928.928.9208.92
9-Nov-098.928.928.928.9208.92
6-Nov-098.778.778.778.7708.77
5-Nov-098.798.798.798.7908.79
4-Nov-098.638.638.638.6308.63
3-Nov-098.638.638.638.6308.63
2-Nov-098.578.578.578.5708.57
30-Oct-098.548.548.548.5408.54
29-Oct-098.738.738.738.7308.73
28-Oct-098.498.498.498.4908.49
27-Oct-098.758.758.758.7508.75
26-Oct-098.818.818.818.8108.81
23-Oct-098.928.928.928.9208.92
22-Oct-099.069.069.069.0609.06
21-Oct-098.988.988.988.9808.98
20-Oct-099.039.039.039.0309.03
19-Oct-099.159.159.159.1509.15
16-Oct-099.029.029.029.0209.02
15-Oct-099.069.069.069.0609.06
14-Oct-099.049.049.049.0409.04
13-Oct-098.918.918.918.9108.91
12-Oct-098.928.928.928.9208.92
9-Oct-098.868.868.868.8608.86
8-Oct-098.838.838.838.8308.83
7-Oct-098.718.718.718.7108.71
6-Oct-098.708.708.708.7008.70
5-Oct-098.558.558.558.5508.55
2-Oct-098.428.428.428.4208.42
1-Oct-098.488.488.488.4808.48
30-Sep-098.768.768.768.7608.76
29-Sep-098.778.778.778.7708.77
28-Sep-098.778.778.778.7708.77
25-Sep-098.618.618.618.6108.61
24-Sep-098.678.678.678.6708.67
23-Sep-098.828.828.828.8208.82
22-Sep-098.908.908.908.9008.90
21-Sep-098.838.838.838.8308.83
18-Sep-098.888.888.888.8808.88
17-Sep-098.848.848.848.8408.84
16-Sep-098.898.898.898.8908.89
15-Sep-098.748.748.748.7408.74
14-Sep-098.658.658.658.6508.65
11-Sep-098.618.618.618.6108.61
10-Sep-098.638.638.638.6308.63
9-Sep-098.558.558.558.5508.55
8-Sep-098.458.458.458.4508.45
4-Sep-098.338.338.338.3308.33
3-Sep-098.218.218.218.2108.21
2-Sep-098.118.118.118.1108.11
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
•Stock Screener•Splits
•Mergers & Acquisitions