5 DAY PERFORMANCE
-1.48%
1 MONTH PERFORMANCE
-0.69%
3 MONTH PERFORMANCE
+7.74%
6 MONTH PERFORMANCE
+12.08%
YEAR-TO-DATE PERFORMANCE
+0.47%
1 YEAR PERFORMANCE
+22.24%
Cornerstone Strategic Value Fund, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/15/2025 | $8.71 | $8.63 (-0.88%) | $8.72 | $8.60 | 986,831 | $2.06 B |
| 01/14/2025 | $8.68 | $8.73 (0.58%) | $8.82 | $8.67 | 4.39 M | $2.08 B |
| 01/13/2025 | $8.72 | $8.66 (-0.69%) | $8.72 | $8.63 | 2.55 M | $2.06 B |
| 01/10/2025 | $8.73 | $8.76 (0.34%) | $8.80 | $8.68 | 1.91 M | $2.09 B |
| 01/08/2025 | $8.72 | $8.74 (0.23%) | $8.77 | $8.62 | 1.23 M | $2.08 B |
| 01/07/2025 | $8.78 | $8.70 (-0.91%) | $8.79 | $8.68 | 1.20 M | $2.07 B |
| 01/06/2025 | $8.72 | $8.76 (0.46%) | $8.79 | $8.71 | 1.16 M | $2.09 B |
| 01/03/2025 | $8.61 | $8.69 (0.93%) | $8.70 | $8.61 | 1.10 M | $2.07 B |
| 01/02/2025 | $8.67 | $8.59 (-0.92%) | $8.68 | $8.53 | 1.47 M | $2.05 B |
| 12/31/2024 | $8.56 | $8.59 (0.35%) | $8.65 | $8.52 | 1.70 M | $2.05 B |
| 12/30/2024 | $8.50 | $8.51 (0.12%) | $8.57 | $8.43 | 1.61 M | $2.03 B |
| 12/27/2024 | $8.59 | $8.55 (-0.47%) | $8.60 | $8.48 | 985,400 | $2.04 B |
| 12/26/2024 | $8.60 | $8.59 (-0.12%) | $8.62 | $8.51 | 738,609 | $2.05 B |
| 12/24/2024 | $8.51 | $8.58 (0.82%) | $8.60 | $8.51 | 642,205 | $2.04 B |
| 12/23/2024 | $8.40 | $8.49 (1.07%) | $8.53 | $8.36 | 1.16 M | $2.02 B |
| 12/20/2024 | $8.19 | $8.41 (2.69%) | $8.45 | $8.18 | 1.18 M | $2.00 B |
| 12/19/2024 | $8.39 | $8.29 (-1.19%) | $8.39 | $8.24 | 1.49 M | $1.97 B |
| 12/18/2024 | $8.33 | $8.24 (-1.08%) | $8.44 | $8.16 | 1.95 M | $1.96 B |
| 12/17/2024 | $8.52 | $8.25 (-3.17%) | $8.54 | $8.22 | 3.11 M | $1.96 B |
| 12/16/2024 | $8.58 | $8.59 (0.12%) | $8.60 | $8.52 | 1.51 M | $2.05 B |
| 12/13/2024 | $8.80 | $8.69 (-1.25%) | $8.80 | $8.57 | 4.14 M | $2.07 B |
| 12/12/2024 | $8.63 | $8.69 (0.7%) | $8.77 | $8.60 | 2.50 M | $2.07 B |
| 12/11/2024 | $8.40 | $8.53 (1.55%) | $8.73 | $8.36 | 3.73 M | $2.03 B |
| 12/10/2024 | $8.76 | $8.21 (-6.28%) | $8.80 | $7.95 | 13.30 M | $1.96 B |
| 12/09/2024 | $9.15 | $8.87 (-3.06%) | $9.18 | $8.85 | 3.61 M | $2.11 B |
| 12/06/2024 | $9.22 | $9.18 (-0.43%) | $9.29 | $9.16 | 1.59 M | $2.19 B |
| 12/05/2024 | $9.22 | $9.19 (-0.33%) | $9.29 | $9.17 | 1.63 M | $2.19 B |
| 12/04/2024 | $9.20 | $9.21 (0.11%) | $9.30 | $9.19 | 2.26 M | $2.19 B |
| 12/03/2024 | $9.13 | $9.17 (0.44%) | $9.20 | $9.11 | 1.99 M | $2.18 B |
| 12/02/2024 | $8.99 | $9.12 (1.45%) | $9.13 | $8.98 | 2.14 M | $2.17 B |
| 11/29/2024 | $8.95 | $8.97 (0.22%) | $9.01 | $8.92 | 1.39 M | $2.14 B |
| 11/27/2024 | $8.91 | $8.91 (0%) | $8.95 | $8.87 | 1.11 M | $2.12 B |
| 11/26/2024 | $8.88 | $8.91 (0.34%) | $8.92 | $8.88 | 914,139 | $2.12 B |
| 11/25/2024 | $8.83 | $8.86 (0.34%) | $8.94 | $8.83 | 1.74 M | $2.11 B |
| 11/22/2024 | $8.70 | $8.79 (1.03%) | $8.79 | $8.70 | 1.42 M | $2.09 B |
| 11/21/2024 | $8.63 | $8.70 (0.81%) | $8.73 | $8.58 | 2.01 M | $2.07 B |
| 11/20/2024 | $8.68 | $8.60 (-0.92%) | $8.69 | $8.53 | 1.76 M | $2.05 B |
| 11/19/2024 | $8.64 | $8.66 (0.23%) | $8.68 | $8.62 | 1.59 M | $2.06 B |
| 11/18/2024 | $8.67 | $8.70 (0.35%) | $8.74 | $8.62 | 2.30 M | $2.07 B |
| 11/15/2024 | $8.73 | $8.73 (0%) | $8.79 | $8.60 | 2.65 M | $2.08 B |
| 11/14/2024 | $8.99 | $8.91 (-0.89%) | $8.99 | $8.91 | 6.15 M | $2.12 B |
| 11/13/2024 | $8.84 | $8.94 (1.13%) | $9.00 | $8.84 | 2.69 M | $2.13 B |
| 11/12/2024 | $8.70 | $8.82 (1.38%) | $8.86 | $8.69 | 3.20 M | $2.10 B |
| 11/11/2024 | $8.55 | $8.67 (1.4%) | $8.73 | $8.53 | 2.98 M | $2.06 B |
| 11/08/2024 | $8.38 | $8.49 (1.31%) | $8.50 | $8.37 | 2.40 M | $2.02 B |
| 11/07/2024 | $8.30 | $8.34 (0.48%) | $8.34 | $8.29 | 1.49 M | $1.99 B |
| 11/06/2024 | $8.25 | $8.27 (0.24%) | $8.28 | $8.20 | 1.89 M | $1.97 B |
| 11/05/2024 | $8.13 | $8.13 (0%) | $8.15 | $8.10 | 1.15 M | $1.94 B |
| 11/04/2024 | $8.10 | $8.09 (-0.12%) | $8.13 | $8.07 | 2.06 M | $1.93 B |
| 11/01/2024 | $8.02 | $8.11 (1.12%) | $8.12 | $8.02 | 1.49 M | $1.93 B |
| 10/31/2024 | $8.00 | $8.03 (0.38%) | $8.07 | $8.00 | 1.51 M | $1.91 B |
| 10/30/2024 | $8.04 | $8.03 (-0.12%) | $8.10 | $8.01 | 1.30 M | $1.91 B |
| 10/29/2024 | $8.00 | $8.04 (0.5%) | $8.06 | $7.98 | 1.08 M | $1.91 B |
| 10/28/2024 | $8.00 | $8.01 (0.13%) | $8.02 | $7.98 | 1.10 M | $1.91 B |
| 10/25/2024 | $7.98 | $7.97 (-0.13%) | $7.99 | $7.95 | 808,800 | $1.90 B |
| 10/24/2024 | $7.99 | $7.95 (-0.5%) | $7.99 | $7.93 | 1.33 M | $1.89 B |
| 10/23/2024 | $8.00 | $7.95 (-0.63%) | $8.01 | $7.91 | 1.76 M | $1.89 B |
| 10/22/2024 | $7.94 | $8.00 (0.76%) | $8.02 | $7.94 | 1.11 M | $1.91 B |
| 10/21/2024 | $7.97 | $8.00 (0.38%) | $8.02 | $7.97 | 1.37 M | $1.91 B |
| 10/18/2024 | $7.98 | $7.98 (0%) | $8.01 | $7.96 | 1.20 M | $1.90 B |
| 10/17/2024 | $7.96 | $7.96 (0%) | $8.00 | $7.95 | 996,500 | $1.90 B |
| 10/16/2024 | $8.01 | $7.95 (-0.75%) | $8.01 | $7.91 | 2.04 M | $1.89 B |
| 10/15/2024 | $8.02 | $8.01 (-0.12%) | $8.05 | $7.98 | 2.52 M | $1.91 B |