Skip to main content
Fidelity SAI Total Bond Fund (FSMTX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.18
-0.02 (-0.22%)
At close: Dec 5, 2025

FSMTX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 5, 20259.189.189.189.189.18-0.22%
Dec 4, 20259.209.209.209.209.20-0.11%
Dec 3, 20259.219.219.219.219.210.11%
Dec 2, 20259.209.209.209.209.200.11%
Dec 1, 20259.199.199.199.199.19-0.43%
Nov 28, 20259.209.209.209.239.20-0.22%
Nov 26, 20259.229.229.229.259.220.11%
Nov 25, 20259.219.219.219.249.210.22%
Nov 24, 20259.199.199.199.229.190.11%
Nov 21, 20259.189.189.189.219.180.22%
Nov 20, 20259.169.169.169.199.160.11%
Nov 19, 20259.159.159.159.189.15-
Nov 18, 20259.159.159.159.189.15-
Nov 17, 20259.159.159.159.189.150.11%
Nov 14, 20259.149.149.149.179.14-0.22%
Nov 13, 20259.169.169.169.199.16-0.22%
Nov 12, 20259.189.189.189.219.18-0.11%
Nov 11, 20259.199.199.199.229.190.33%
Nov 10, 20259.169.169.169.199.16-0.11%
Nov 7, 20259.179.179.179.209.17-
Nov 6, 20259.179.179.179.209.170.33%
Nov 5, 20259.149.149.149.179.14-0.33%
Nov 4, 20259.179.179.179.209.17-
Nov 3, 20259.179.179.179.209.17-0.11%
Oct 31, 20259.189.189.189.219.18-
Oct 30, 20259.149.149.149.219.14-0.22%
Oct 29, 20259.169.169.169.239.16-0.43%
Oct 28, 20259.209.209.209.279.20-
Oct 27, 20259.209.209.209.279.200.11%
Oct 24, 20259.199.199.199.269.190.11%
Oct 23, 20259.189.189.189.259.18-0.22%
Oct 22, 20259.209.209.209.279.20-
Oct 21, 20259.209.209.209.279.200.11%
Oct 20, 20259.199.199.199.269.190.11%
Oct 17, 20259.189.189.189.259.18-0.11%
Oct 16, 20259.199.199.199.269.190.33%
Oct 15, 20259.169.169.169.239.16-0.11%
Oct 14, 20259.179.179.179.249.170.22%
Oct 13, 20259.159.159.159.229.15-
Oct 10, 20259.159.159.159.229.150.44%
Oct 9, 20259.119.119.119.189.11-0.11%
Oct 8, 20259.129.129.129.199.12-
Oct 7, 20259.129.129.129.199.120.11%
Oct 6, 20259.119.119.119.189.11-0.22%
Oct 3, 20259.139.139.139.209.13-0.11%
Oct 2, 20259.149.149.149.219.140.11%
Oct 1, 20259.139.139.139.209.130.22%
Sep 30, 20259.119.119.119.189.11-
Sep 29, 20259.089.089.089.189.080.22%
Sep 26, 20259.069.069.069.169.06-0.11%
Sep 25, 20259.079.079.079.179.07-0.11%
Sep 24, 20259.089.089.089.189.08-0.22%
Sep 23, 20259.109.109.109.209.100.22%
Sep 22, 20259.089.089.089.189.08-0.22%
Sep 19, 20259.109.109.109.209.10-
Sep 18, 20259.109.109.109.209.10-0.33%
Sep 17, 20259.139.139.139.239.13-0.11%
Sep 16, 20259.149.149.149.249.14-
Sep 15, 20259.149.149.149.249.140.22%
Sep 12, 20259.129.129.129.229.12-0.22%
Sep 11, 20259.149.149.149.249.140.22%
Sep 10, 20259.129.129.129.229.120.22%
Sep 9, 20259.109.109.109.209.10-0.22%
Sep 8, 20259.129.129.129.229.120.33%
Sep 5, 20259.099.099.099.199.090.44%
Sep 4, 20259.059.059.059.159.050.33%
Sep 3, 20259.029.029.029.129.020.33%
Sep 2, 20258.998.998.999.098.99-0.33%
Aug 29, 20259.029.029.029.129.02-0.11%
Aug 28, 20259.009.009.009.139.000.22%
Aug 27, 20258.988.988.989.118.980.11%
Aug 26, 20258.978.978.979.108.970.11%
Aug 25, 20258.968.968.969.098.96-0.11%
Aug 22, 20258.978.978.979.108.970.44%
Aug 21, 20258.938.938.939.068.93-0.22%
Aug 20, 20258.958.958.959.088.95-
Aug 19, 20258.958.958.959.088.950.22%
Aug 18, 20258.938.938.939.068.93-0.11%
Aug 15, 20258.948.948.949.078.94-0.22%
Aug 14, 20258.968.968.969.098.96-0.22%
Aug 13, 20258.988.988.989.118.980.33%
Aug 12, 20258.958.958.959.088.95-
Aug 11, 20258.958.958.959.088.95-
Aug 8, 20258.958.958.959.088.95-0.22%
Aug 7, 20258.978.978.979.108.97-0.11%
Aug 6, 20258.988.988.989.118.98-0.11%
Aug 5, 20258.998.998.999.128.990.11%
Aug 4, 20258.988.988.989.118.980.11%
Aug 1, 20258.978.978.979.108.970.66%
Jul 31, 20258.918.918.919.048.910.11%
Jul 30, 20258.868.868.869.038.86-0.33%
Jul 29, 20258.898.898.899.068.890.44%
Jul 28, 20258.858.858.859.028.85-0.11%
Jul 25, 20258.868.868.869.038.860.22%
Jul 24, 20258.848.848.849.018.84-0.11%
Jul 23, 20258.858.858.859.028.85-0.22%
Jul 22, 20258.878.878.879.048.870.11%
Jul 21, 20258.868.868.869.038.860.33%
Jul 18, 20258.838.838.839.008.830.11%
Jul 17, 20258.838.838.838.998.82-