Columbia Seligman Premium Technology Growth Fund (STK)
NYSE: STK · Real-Time Price · USD
37.91
+0.33 (0.88%)
At close: Dec 5, 2025, 4:00 PM EST
37.89
-0.02 (-0.05%)
After-hours: Dec 5, 2025, 7:00 PM EST
STK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 37.80 | 38.06 | 37.74 | 37.91 | 37.91 | 0.88% | 54,810 |
| Dec 4, 2025 | 37.54 | 37.99 | 37.23 | 37.58 | 37.58 | 0.37% | 115,097 |
| Dec 3, 2025 | 37.33 | 37.59 | 37.02 | 37.44 | 37.44 | 0.19% | 51,226 |
| Dec 2, 2025 | 37.41 | 37.77 | 37.21 | 37.37 | 37.37 | 0.57% | 105,694 |
| Dec 1, 2025 | 36.94 | 37.44 | 36.85 | 37.16 | 37.16 | 0.60% | 108,893 |
| Nov 28, 2025 | 36.13 | 37.08 | 36.13 | 36.94 | 36.94 | 4.35% | 188,166 |
| Nov 26, 2025 | 35.08 | 35.68 | 35.00 | 35.40 | 35.40 | 1.61% | 40,238 |
| Nov 25, 2025 | 34.64 | 34.96 | 34.08 | 34.84 | 34.84 | 1.81% | 54,340 |
| Nov 24, 2025 | 33.38 | 34.42 | 33.38 | 34.22 | 34.22 | 2.92% | 94,701 |
| Nov 21, 2025 | 34.00 | 34.06 | 32.50 | 33.25 | 33.25 | -1.28% | 121,221 |
| Nov 20, 2025 | 35.43 | 36.02 | 33.07 | 33.68 | 33.68 | -2.74% | 140,189 |
| Nov 19, 2025 | 34.47 | 35.29 | 34.47 | 34.63 | 34.63 | 0.38% | 30,210 |
| Nov 18, 2025 | 34.88 | 35.25 | 34.22 | 34.50 | 34.50 | -2.16% | 117,830 |
| Nov 17, 2025 | 35.72 | 36.15 | 35.05 | 35.26 | 35.26 | -4.70% | 81,758 |
| Nov 14, 2025 | 36.45 | 37.85 | 36.17 | 37.00 | 35.67 | -0.91% | 116,980 |
| Nov 13, 2025 | 38.48 | 38.48 | 37.23 | 37.34 | 36.00 | -3.06% | 62,985 |
| Nov 12, 2025 | 39.10 | 39.10 | 38.33 | 38.52 | 37.14 | -0.24% | 47,770 |
| Nov 11, 2025 | 39.05 | 39.13 | 38.52 | 38.61 | 37.23 | -0.76% | 58,704 |
| Nov 10, 2025 | 38.78 | 39.69 | 38.67 | 38.91 | 37.51 | 1.54% | 84,583 |
| Nov 7, 2025 | 38.64 | 39.27 | 37.97 | 38.32 | 36.94 | -1.49% | 82,392 |
| Nov 6, 2025 | 39.21 | 39.53 | 38.66 | 38.90 | 37.50 | -0.79% | 56,480 |
| Nov 5, 2025 | 38.67 | 39.41 | 38.65 | 39.21 | 37.80 | 1.40% | 66,748 |
| Nov 4, 2025 | 39.07 | 39.45 | 38.59 | 38.67 | 37.28 | -2.27% | 37,726 |
| Nov 3, 2025 | 39.36 | 39.74 | 39.19 | 39.57 | 38.15 | 1.54% | 65,862 |
| Oct 31, 2025 | 38.91 | 39.25 | 38.70 | 38.97 | 37.57 | 0.72% | 62,809 |
| Oct 30, 2025 | 38.69 | 38.85 | 38.50 | 38.69 | 37.30 | 0.21% | 55,262 |
| Oct 29, 2025 | 38.25 | 38.91 | 38.25 | 38.61 | 37.22 | 1.82% | 70,488 |
| Oct 28, 2025 | 37.90 | 38.00 | 37.65 | 37.92 | 36.56 | 0.64% | 30,354 |
| Oct 27, 2025 | 37.59 | 37.80 | 37.52 | 37.68 | 36.33 | 0.94% | 52,800 |
| Oct 24, 2025 | 36.94 | 37.34 | 36.85 | 37.33 | 35.99 | 2.08% | 72,805 |
| Oct 23, 2025 | 36.20 | 36.82 | 36.05 | 36.57 | 35.26 | 0.83% | 33,727 |
| Oct 22, 2025 | 36.87 | 36.97 | 35.78 | 36.27 | 34.97 | -1.63% | 63,764 |
| Oct 21, 2025 | 36.71 | 36.97 | 36.55 | 36.87 | 35.55 | 0.46% | 41,544 |
| Oct 20, 2025 | 36.49 | 37.28 | 36.49 | 36.70 | 35.38 | 0.11% | 68,446 |
| Oct 17, 2025 | 36.63 | 36.96 | 36.40 | 36.66 | 35.34 | -0.08% | 43,877 |
| Oct 16, 2025 | 36.97 | 36.97 | 36.34 | 36.69 | 35.37 | 0.36% | 55,721 |
| Oct 15, 2025 | 36.37 | 36.81 | 36.21 | 36.56 | 35.25 | 1.56% | 45,930 |
| Oct 14, 2025 | 35.80 | 36.19 | 35.20 | 36.00 | 34.71 | -0.03% | 42,382 |
| Oct 13, 2025 | 35.55 | 36.25 | 35.42 | 36.01 | 34.72 | 3.15% | 70,114 |
| Oct 10, 2025 | 36.05 | 36.20 | 34.91 | 34.91 | 33.66 | -3.16% | 56,300 |
| Oct 9, 2025 | 36.17 | 36.43 | 35.98 | 36.05 | 34.76 | -0.19% | 31,616 |
| Oct 8, 2025 | 35.95 | 36.23 | 35.56 | 36.12 | 34.82 | 0.03% | 43,505 |
| Oct 7, 2025 | 36.40 | 36.82 | 36.11 | 36.11 | 34.81 | -0.69% | 43,292 |
| Oct 6, 2025 | 36.56 | 36.67 | 36.33 | 36.36 | 35.05 | 0.55% | 64,618 |
| Oct 3, 2025 | 36.15 | 36.45 | 35.91 | 36.16 | 34.86 | -0.19% | 60,134 |
| Oct 2, 2025 | 36.17 | 36.28 | 35.91 | 36.23 | 34.93 | 0.89% | 23,965 |
| Oct 1, 2025 | 35.32 | 35.96 | 35.22 | 35.91 | 34.62 | 1.67% | 26,461 |
| Sep 30, 2025 | 35.03 | 35.95 | 35.03 | 35.32 | 34.05 | 0.89% | 124,416 |
| Sep 29, 2025 | 34.93 | 35.23 | 34.91 | 35.01 | 33.75 | 0.43% | 46,148 |
| Sep 26, 2025 | 34.66 | 34.96 | 34.52 | 34.86 | 33.61 | 0.61% | 23,526 |
| Sep 25, 2025 | 35.03 | 35.12 | 34.52 | 34.65 | 33.41 | -1.70% | 90,847 |
| Sep 24, 2025 | 35.56 | 35.56 | 35.08 | 35.25 | 33.98 | -0.93% | 39,126 |
| Sep 23, 2025 | 36.00 | 36.43 | 35.45 | 35.58 | 34.30 | -0.56% | 92,657 |
| Sep 22, 2025 | 35.02 | 35.91 | 34.94 | 35.78 | 34.50 | 1.22% | 44,014 |
| Sep 19, 2025 | 34.97 | 35.42 | 34.63 | 35.35 | 34.08 | 1.90% | 37,681 |
| Sep 18, 2025 | 34.50 | 34.85 | 34.46 | 34.69 | 33.44 | 1.11% | 50,669 |
| Sep 17, 2025 | 34.08 | 34.35 | 34.08 | 34.31 | 33.08 | 0.73% | 44,739 |
| Sep 16, 2025 | 33.91 | 34.10 | 33.91 | 34.06 | 32.84 | 0.74% | 34,157 |
| Sep 15, 2025 | 33.76 | 33.88 | 33.65 | 33.81 | 32.60 | 0.27% | 29,684 |
| Sep 12, 2025 | 33.47 | 33.78 | 33.41 | 33.72 | 32.51 | 0.99% | 55,764 |
| Sep 11, 2025 | 33.21 | 33.44 | 33.07 | 33.39 | 32.19 | 1.18% | 17,734 |
| Sep 10, 2025 | 32.98 | 33.30 | 32.87 | 33.00 | 31.82 | 1.07% | 43,760 |
| Sep 9, 2025 | 32.61 | 32.74 | 32.59 | 32.65 | 31.48 | 0.25% | 18,681 |
| Sep 8, 2025 | 32.36 | 32.75 | 32.36 | 32.57 | 31.40 | 1.05% | 38,613 |
| Sep 5, 2025 | 32.06 | 32.47 | 32.03 | 32.23 | 31.07 | 0.94% | 47,102 |
| Sep 4, 2025 | 31.66 | 31.98 | 31.66 | 31.93 | 30.78 | 1.11% | 36,313 |
| Sep 3, 2025 | 31.40 | 31.64 | 31.40 | 31.58 | 30.45 | 0.77% | 41,072 |
| Sep 2, 2025 | 31.32 | 31.39 | 31.07 | 31.34 | 30.22 | -1.23% | 29,644 |
| Aug 29, 2025 | 32.00 | 32.00 | 31.67 | 31.73 | 30.59 | -0.75% | 50,969 |
| Aug 28, 2025 | 31.81 | 31.98 | 31.81 | 31.97 | 30.82 | 0.63% | 73,702 |
| Aug 27, 2025 | 31.70 | 31.84 | 31.57 | 31.77 | 30.63 | 0.16% | 29,941 |
| Aug 26, 2025 | 31.89 | 31.89 | 31.63 | 31.72 | 30.58 | 0.60% | 95,482 |
| Aug 25, 2025 | 31.10 | 31.60 | 31.10 | 31.53 | 30.40 | 1.64% | 64,137 |
| Aug 22, 2025 | 30.47 | 31.25 | 30.47 | 31.02 | 29.91 | 1.54% | 59,089 |
| Aug 21, 2025 | 30.55 | 30.77 | 30.46 | 30.55 | 29.45 | -0.51% | 32,175 |
| Aug 20, 2025 | 30.85 | 30.95 | 30.36 | 30.71 | 29.61 | -0.75% | 26,438 |
| Aug 19, 2025 | 31.41 | 31.61 | 30.77 | 30.94 | 29.83 | -1.50% | 43,239 |
| Aug 18, 2025 | 31.40 | 31.61 | 31.36 | 31.41 | 30.28 | -1.54% | 25,525 |
| Aug 15, 2025 | 32.00 | 32.00 | 31.86 | 31.90 | 30.31 | -0.22% | 35,401 |
| Aug 14, 2025 | 31.90 | 32.00 | 31.83 | 31.97 | 30.38 | 0.16% | 27,862 |
| Aug 13, 2025 | 31.72 | 31.98 | 31.72 | 31.92 | 30.33 | 1.27% | 15,867 |
| Aug 12, 2025 | 31.21 | 31.57 | 31.15 | 31.52 | 29.95 | 1.12% | 34,018 |
| Aug 11, 2025 | 31.16 | 31.27 | 30.82 | 31.17 | 29.62 | 0.06% | 43,723 |
| Aug 8, 2025 | 31.22 | 31.34 | 31.11 | 31.15 | 29.60 | 0.06% | 49,462 |
| Aug 7, 2025 | 31.28 | 31.35 | 31.01 | 31.13 | 29.58 | 0.23% | 24,850 |
| Aug 6, 2025 | 30.91 | 31.09 | 30.70 | 31.06 | 29.51 | 1.01% | 22,402 |
| Aug 5, 2025 | 30.95 | 31.15 | 30.57 | 30.75 | 29.22 | -0.39% | 42,686 |
| Aug 4, 2025 | 30.66 | 31.00 | 30.66 | 30.87 | 29.33 | 0.95% | 24,037 |
| Aug 1, 2025 | 30.99 | 30.99 | 30.26 | 30.58 | 29.05 | -1.67% | 47,279 |
| Jul 31, 2025 | 31.44 | 31.44 | 31.10 | 31.10 | 29.55 | 0.13% | 30,084 |
| Jul 30, 2025 | 31.10 | 31.38 | 30.98 | 31.06 | 29.51 | 0.03% | 28,806 |
| Jul 29, 2025 | 31.24 | 31.30 | 30.99 | 31.05 | 29.50 | -0.06% | 24,602 |
| Jul 28, 2025 | 30.99 | 31.17 | 30.99 | 31.07 | 29.52 | 0.26% | 20,914 |
| Jul 25, 2025 | 30.84 | 31.05 | 30.84 | 30.99 | 29.44 | 0.75% | 26,576 |
| Jul 24, 2025 | 30.65 | 30.79 | 30.60 | 30.76 | 29.23 | 0.52% | 40,932 |
| Jul 23, 2025 | 30.69 | 30.75 | 30.52 | 30.60 | 29.07 | 0.07% | 34,322 |
| Jul 22, 2025 | 30.76 | 30.81 | 30.52 | 30.58 | 29.05 | -1.00% | 41,637 |
| Jul 21, 2025 | 30.58 | 30.97 | 30.58 | 30.89 | 29.35 | 0.85% | 23,785 |
| Jul 18, 2025 | 30.70 | 30.70 | 30.42 | 30.63 | 29.10 | - | 39,959 |
| Jul 17, 2025 | 30.65 | 30.89 | 30.62 | 30.63 | 29.10 | 0.23% | 27,906 |