Columbia Seligman Premium Technology Growth Fund (STK)
NYSE: STK · Real-Time Price · USD
29.61
+1.07 (3.75%)
At close: May 12, 2025, 4:00 PM
29.61
0.00 (0.00%)
After-hours: May 12, 2025, 7:00 PM EDT
STK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 29.58 | 29.75 | 29.00 | 29.61 | 29.61 | 3.75% | 39,218 |
| May 9, 2025 | 28.40 | 28.59 | 28.40 | 28.54 | 28.54 | 0.56% | 28,243 |
| May 8, 2025 | 28.25 | 28.75 | 28.17 | 28.38 | 28.38 | 0.96% | 61,085 |
| May 7, 2025 | 28.24 | 28.27 | 27.87 | 28.11 | 28.11 | -0.32% | 44,229 |
| May 6, 2025 | 28.03 | 28.29 | 27.85 | 28.20 | 28.20 | -0.14% | 32,722 |
| May 5, 2025 | 27.99 | 28.28 | 27.96 | 28.24 | 28.24 | 0.43% | 29,864 |
| May 2, 2025 | 28.34 | 28.34 | 28.02 | 28.12 | 28.12 | -0.18% | 32,994 |
| May 1, 2025 | 28.04 | 28.25 | 27.78 | 28.17 | 28.17 | 1.70% | 29,317 |
| Apr 30, 2025 | 27.40 | 27.70 | 26.87 | 27.70 | 27.70 | 0.18% | 25,316 |
| Apr 29, 2025 | 27.33 | 27.80 | 27.33 | 27.65 | 27.65 | 1.10% | 36,485 |
| Apr 28, 2025 | 27.54 | 27.57 | 27.15 | 27.35 | 27.35 | -0.47% | 25,611 |
| Apr 25, 2025 | 27.25 | 27.49 | 27.01 | 27.48 | 27.48 | 1.70% | 27,163 |
| Apr 24, 2025 | 26.50 | 27.03 | 26.33 | 27.02 | 27.02 | 2.78% | 45,912 |
| Apr 23, 2025 | 26.47 | 27.01 | 26.29 | 26.29 | 26.29 | 1.98% | 73,117 |
| Apr 22, 2025 | 25.42 | 25.91 | 25.34 | 25.78 | 25.78 | 2.42% | 68,025 |
| Apr 21, 2025 | 25.75 | 25.75 | 25.04 | 25.17 | 25.17 | -3.49% | 48,348 |
| Apr 17, 2025 | 26.41 | 26.86 | 25.98 | 26.08 | 26.08 | -0.61% | 38,772 |
| Apr 16, 2025 | 26.57 | 26.81 | 25.84 | 26.24 | 26.24 | -2.81% | 60,665 |
| Apr 15, 2025 | 27.04 | 27.28 | 26.86 | 27.00 | 27.00 | -0.26% | 62,981 |
| Apr 14, 2025 | 27.48 | 27.55 | 26.78 | 27.07 | 27.07 | 0.33% | 63,013 |
| Apr 11, 2025 | 26.90 | 27.25 | 26.49 | 26.98 | 26.98 | 0.26% | 42,569 |
| Apr 10, 2025 | 26.87 | 27.10 | 26.13 | 26.91 | 26.91 | -1.57% | 82,979 |
| Apr 9, 2025 | 24.45 | 27.41 | 24.37 | 27.34 | 27.34 | 11.41% | 146,694 |
| Apr 8, 2025 | 25.61 | 26.49 | 24.45 | 24.54 | 24.54 | -0.24% | 98,572 |
| Apr 7, 2025 | 24.35 | 25.44 | 23.05 | 24.60 | 24.60 | -1.80% | 189,689 |
| Apr 4, 2025 | 26.20 | 26.20 | 25.01 | 25.05 | 25.05 | -6.84% | 127,417 |
| Apr 3, 2025 | 27.48 | 27.70 | 26.88 | 26.89 | 26.89 | -5.32% | 94,402 |
| Apr 2, 2025 | 28.01 | 28.48 | 27.94 | 28.40 | 28.40 | 1.39% | 27,756 |
| Apr 1, 2025 | 27.82 | 28.15 | 27.76 | 28.01 | 28.01 | 0.11% | 59,696 |
| Mar 31, 2025 | 28.11 | 28.16 | 27.72 | 27.98 | 27.98 | -1.13% | 62,995 |
| Mar 28, 2025 | 28.80 | 28.88 | 28.12 | 28.30 | 28.30 | -2.38% | 61,722 |
| Mar 27, 2025 | 29.11 | 29.24 | 28.90 | 28.99 | 28.99 | -0.48% | 32,622 |
| Mar 26, 2025 | 29.74 | 30.58 | 29.05 | 29.13 | 29.13 | -2.54% | 39,101 |
| Mar 25, 2025 | 30.10 | 30.36 | 29.81 | 29.89 | 29.89 | 0.30% | 44,470 |
| Mar 24, 2025 | 29.72 | 29.97 | 29.71 | 29.80 | 29.80 | 1.40% | 30,734 |
| Mar 21, 2025 | 29.29 | 29.49 | 29.15 | 29.39 | 29.39 | -0.34% | 22,707 |
| Mar 20, 2025 | 29.38 | 29.69 | 29.29 | 29.49 | 29.49 | 0.51% | 22,327 |
| Mar 19, 2025 | 29.26 | 29.71 | 29.15 | 29.34 | 29.34 | 0.45% | 44,117 |
| Mar 18, 2025 | 29.39 | 29.39 | 29.13 | 29.21 | 29.21 | -0.81% | 25,253 |
| Mar 17, 2025 | 29.15 | 29.59 | 29.15 | 29.45 | 29.45 | 1.13% | 27,440 |
| Mar 14, 2025 | 28.88 | 29.20 | 28.67 | 29.12 | 29.12 | 1.68% | 29,351 |
| Mar 13, 2025 | 29.05 | 29.20 | 28.55 | 28.64 | 28.64 | -1.17% | 34,166 |
| Mar 12, 2025 | 29.01 | 29.30 | 28.79 | 28.98 | 28.98 | 0.69% | 47,494 |
| Mar 11, 2025 | 28.90 | 29.09 | 28.50 | 28.78 | 28.78 | -0.59% | 77,181 |
| Mar 10, 2025 | 29.22 | 29.50 | 28.79 | 28.95 | 28.95 | -1.90% | 135,112 |
| Mar 7, 2025 | 29.50 | 29.68 | 28.88 | 29.51 | 29.51 | 0.03% | 56,216 |
| Mar 6, 2025 | 29.74 | 29.99 | 29.45 | 29.50 | 29.50 | -1.96% | 67,018 |
| Mar 5, 2025 | 29.79 | 30.15 | 29.58 | 30.09 | 30.09 | 1.04% | 38,109 |
| Mar 4, 2025 | 29.98 | 29.98 | 29.35 | 29.78 | 29.78 | -1.19% | 95,075 |
| Mar 3, 2025 | 31.50 | 31.50 | 30.10 | 30.14 | 30.14 | -1.86% | 66,225 |