abrdn Physical Gold Shares ETF (SGOL)
NYSEARCA: SGOL · Real-Time Price · USD
49.10
+0.76 (1.57%)
At close: Mar 6, 2026, 4:00 PM EST
49.22
+0.12 (0.24%)
After-hours: Mar 6, 2026, 4:30 PM EST
SGOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 48.63 | 49.29 | 48.43 | 49.06 | - | 1.49% | 3,733,039 |
| Mar 5, 2026 | 48.76 | 48.80 | 48.11 | 48.34 | 48.34 | -1.17% | 4,941,988 |
| Mar 4, 2026 | 49.21 | 49.39 | 48.67 | 48.91 | 48.91 | 0.72% | 4,559,519 |
| Mar 3, 2026 | 48.99 | 49.05 | 47.58 | 48.56 | 48.56 | -4.43% | 10,589,902 |
| Mar 2, 2026 | 50.83 | 51.02 | 50.11 | 50.81 | 50.81 | 1.36% | 6,566,204 |
| Feb 27, 2026 | 49.83 | 50.16 | 49.68 | 50.13 | 50.13 | 1.25% | 3,123,283 |
| Feb 26, 2026 | 49.25 | 49.55 | 48.87 | 49.51 | 49.51 | 0.88% | 3,158,255 |
| Feb 25, 2026 | 49.33 | 49.71 | 49.03 | 49.08 | 49.08 | -0.24% | 3,153,301 |
| Feb 24, 2026 | 48.74 | 49.30 | 48.69 | 49.20 | 49.20 | -1.40% | 2,322,094 |
| Feb 23, 2026 | 49.22 | 49.90 | 49.21 | 49.90 | 49.90 | 2.74% | 2,809,982 |
| Feb 20, 2026 | 48.02 | 48.58 | 47.51 | 48.57 | 48.57 | 1.95% | 6,310,658 |
| Feb 19, 2026 | 47.43 | 47.84 | 47.28 | 47.64 | 47.64 | 0.32% | 2,557,241 |
| Feb 18, 2026 | 47.27 | 47.73 | 47.21 | 47.49 | 47.49 | 2.19% | 4,134,927 |
| Feb 17, 2026 | 46.68 | 46.79 | 46.20 | 46.47 | 46.47 | -3.07% | 5,938,474 |
| Feb 13, 2026 | 47.66 | 48.08 | 47.31 | 47.94 | 47.94 | 2.44% | 6,587,401 |
| Feb 12, 2026 | 48.19 | 48.34 | 46.47 | 46.80 | 46.80 | -3.45% | 13,289,296 |
| Feb 11, 2026 | 48.31 | 48.58 | 47.99 | 48.47 | 48.47 | 1.13% | 5,603,804 |
| Feb 10, 2026 | 48.31 | 48.38 | 47.64 | 47.93 | 47.93 | -0.97% | 4,118,938 |
| Feb 9, 2026 | 47.82 | 48.47 | 47.77 | 48.40 | 48.40 | 2.59% | 4,083,077 |
| Feb 6, 2026 | 46.71 | 47.35 | 46.65 | 47.18 | 47.18 | 2.97% | 5,739,450 |
| Feb 5, 2026 | 46.04 | 46.74 | 45.66 | 45.82 | 45.82 | -2.66% | 9,439,476 |
| Feb 4, 2026 | 47.93 | 48.00 | 46.22 | 47.07 | 47.07 | -0.06% | 13,497,449 |
| Feb 3, 2026 | 46.92 | 47.58 | 46.51 | 47.10 | 47.10 | 6.22% | 14,267,695 |
| Feb 2, 2026 | 44.97 | 45.69 | 43.81 | 44.34 | 44.34 | -4.13% | 20,849,593 |
| Jan 30, 2026 | 48.33 | 48.72 | 44.65 | 46.25 | 46.25 | -10.04% | 51,919,409 |
| Jan 29, 2026 | 52.82 | 52.84 | 48.55 | 51.41 | 51.41 | 0.33% | 42,604,224 |
| Jan 28, 2026 | 50.11 | 51.38 | 49.89 | 51.24 | 51.24 | 3.83% | 19,337,903 |
| Jan 27, 2026 | 48.22 | 49.38 | 48.10 | 49.35 | 49.35 | 2.45% | 8,478,921 |
| Jan 26, 2026 | 48.39 | 48.64 | 47.73 | 48.17 | 48.17 | 1.47% | 9,881,761 |
| Jan 23, 2026 | 47.07 | 47.55 | 47.01 | 47.47 | 47.47 | 1.30% | 4,022,068 |
| Jan 22, 2026 | 46.01 | 46.96 | 45.99 | 46.86 | 46.86 | 1.89% | 5,653,233 |
| Jan 21, 2026 | 46.32 | 46.43 | 45.33 | 45.99 | 45.99 | 1.43% | 14,454,449 |
| Jan 20, 2026 | 45.27 | 45.42 | 45.01 | 45.34 | 45.34 | 3.82% | 4,444,561 |
| Jan 16, 2026 | 43.84 | 44.03 | 43.24 | 43.67 | 43.67 | -0.46% | 5,047,196 |
| Jan 15, 2026 | 43.86 | 44.06 | 43.82 | 43.87 | 43.87 | -0.63% | 4,116,698 |
| Jan 14, 2026 | 44.18 | 44.24 | 43.84 | 44.15 | 44.15 | 1.03% | 5,073,198 |
| Jan 13, 2026 | 44.01 | 44.17 | 43.55 | 43.70 | 43.70 | -0.18% | 4,193,217 |
| Jan 12, 2026 | 43.70 | 44.13 | 43.69 | 43.78 | 43.78 | 1.91% | 4,290,697 |
| Jan 9, 2026 | 42.82 | 43.04 | 42.69 | 42.96 | 42.96 | 0.70% | 4,410,573 |
| Jan 8, 2026 | 42.18 | 42.67 | 42.13 | 42.66 | 42.66 | 0.52% | 4,325,194 |
| Jan 7, 2026 | 42.36 | 42.58 | 42.16 | 42.44 | 42.44 | -0.91% | 4,024,967 |
| Jan 6, 2026 | 42.57 | 42.85 | 42.53 | 42.83 | 42.83 | 1.11% | 4,053,732 |
| Jan 5, 2026 | 42.13 | 42.46 | 42.10 | 42.36 | 42.36 | 2.62% | 4,720,057 |
| Jan 2, 2026 | 41.63 | 41.64 | 41.07 | 41.28 | 41.28 | 0.49% | 5,451,177 |
| Dec 31, 2025 | 41.32 | 41.48 | 40.99 | 41.08 | 41.08 | -0.70% | 5,266,192 |
| Dec 30, 2025 | 41.84 | 41.85 | 41.34 | 41.37 | 41.37 | 0.15% | 6,496,149 |
| Dec 29, 2025 | 41.85 | 41.85 | 41.01 | 41.31 | 41.31 | -4.35% | 7,589,126 |
| Dec 26, 2025 | 43.15 | 43.36 | 42.99 | 43.19 | 43.19 | 1.19% | 4,077,413 |
| Dec 24, 2025 | 42.71 | 42.76 | 42.37 | 42.68 | 42.68 | -0.40% | 3,512,443 |
| Dec 23, 2025 | 42.54 | 42.87 | 42.19 | 42.85 | 42.85 | 1.28% | 6,198,198 |
| Dec 22, 2025 | 42.18 | 42.33 | 42.05 | 42.31 | 42.31 | 2.30% | 5,610,521 |
| Dec 19, 2025 | 41.25 | 41.52 | 41.17 | 41.36 | 41.36 | 0.17% | 5,734,927 |
| Dec 18, 2025 | 41.29 | 41.68 | 41.04 | 41.29 | 41.29 | -0.22% | 4,985,470 |
| Dec 17, 2025 | 41.25 | 41.45 | 41.18 | 41.38 | 41.38 | 0.85% | 5,594,318 |
| Dec 16, 2025 | 41.21 | 41.33 | 40.90 | 41.03 | 41.03 | - | 5,116,233 |
| Dec 15, 2025 | 41.24 | 41.32 | 40.84 | 41.03 | 41.03 | 0.12% | 4,534,670 |
| Dec 12, 2025 | 41.38 | 41.48 | 40.58 | 40.98 | 40.98 | 0.56% | 7,092,009 |
| Dec 11, 2025 | 40.31 | 40.84 | 40.27 | 40.75 | 40.75 | 1.07% | 6,785,896 |
| Dec 10, 2025 | 40.00 | 40.40 | 39.85 | 40.32 | 40.32 | 0.42% | 6,245,608 |
| Dec 9, 2025 | 39.96 | 40.23 | 39.94 | 40.15 | 40.15 | 0.50% | 3,468,883 |
| Dec 8, 2025 | 40.12 | 40.13 | 39.80 | 39.95 | 39.95 | -0.22% | 5,001,514 |
| Dec 5, 2025 | 40.33 | 40.60 | 40.02 | 40.04 | 40.04 | -0.22% | 4,913,688 |
| Dec 4, 2025 | 40.10 | 40.22 | 39.95 | 40.13 | 40.13 | 0.10% | 2,597,757 |
| Dec 3, 2025 | 40.27 | 40.42 | 39.99 | 40.09 | 40.09 | -0.10% | 5,316,787 |
| Dec 2, 2025 | 40.29 | 40.31 | 39.69 | 40.13 | 40.13 | -0.62% | 4,944,402 |
| Dec 1, 2025 | 40.48 | 40.48 | 40.22 | 40.38 | 40.38 | 0.47% | 5,944,777 |
| Nov 28, 2025 | 40.00 | 40.19 | 39.90 | 40.19 | 40.19 | 1.26% | 3,053,634 |
| Nov 26, 2025 | 39.49 | 39.76 | 39.43 | 39.69 | 39.69 | 0.79% | 6,888,518 |
| Nov 25, 2025 | 39.40 | 39.63 | 39.18 | 39.38 | 39.38 | -0.03% | 6,195,685 |
| Nov 24, 2025 | 38.84 | 39.40 | 38.78 | 39.39 | 39.39 | 1.63% | 6,292,384 |
| Nov 21, 2025 | 38.75 | 39.08 | 38.65 | 38.76 | 38.76 | -0.23% | 5,861,120 |
| Nov 20, 2025 | 38.88 | 39.13 | 38.54 | 38.85 | 38.85 | - | 5,659,731 |
| Nov 19, 2025 | 39.14 | 39.38 | 38.65 | 38.85 | 38.85 | 0.18% | 7,666,465 |
| Nov 18, 2025 | 38.84 | 38.91 | 38.52 | 38.78 | 38.78 | 0.70% | 5,534,137 |
| Nov 17, 2025 | 38.77 | 38.91 | 38.18 | 38.51 | 38.51 | -1.13% | 9,797,621 |
| Nov 14, 2025 | 38.63 | 39.18 | 38.44 | 38.95 | 38.95 | -1.84% | 6,479,755 |
| Nov 13, 2025 | 40.14 | 40.21 | 39.51 | 39.68 | 39.68 | -0.80% | 6,534,047 |
| Nov 12, 2025 | 39.38 | 40.15 | 39.32 | 40.00 | 40.00 | 1.63% | 5,290,098 |
| Nov 11, 2025 | 39.37 | 39.41 | 39.06 | 39.36 | 39.36 | 0.41% | 3,840,179 |
| Nov 10, 2025 | 38.95 | 39.23 | 38.85 | 39.20 | 39.20 | 2.70% | 3,761,061 |
| Nov 7, 2025 | 38.13 | 38.38 | 37.97 | 38.17 | 38.17 | 0.61% | 4,100,190 |
| Nov 6, 2025 | 38.04 | 38.15 | 37.80 | 37.94 | 37.94 | -0.08% | 3,655,740 |
| Nov 5, 2025 | 37.96 | 38.04 | 37.79 | 37.97 | 37.97 | 1.15% | 4,249,290 |
| Nov 4, 2025 | 37.67 | 37.89 | 37.45 | 37.54 | 37.54 | -1.78% | 3,659,609 |
| Nov 3, 2025 | 38.22 | 38.41 | 38.09 | 38.22 | 38.22 | 0.24% | 4,353,840 |
| Oct 31, 2025 | 38.37 | 38.39 | 37.87 | 38.13 | 38.13 | -0.55% | 5,184,365 |
| Oct 30, 2025 | 37.83 | 38.37 | 37.78 | 38.34 | 38.34 | 1.91% | 5,145,781 |
| Oct 29, 2025 | 38.30 | 38.34 | 37.45 | 37.62 | 37.62 | -0.32% | 10,943,587 |
| Oct 28, 2025 | 37.47 | 37.85 | 37.32 | 37.74 | 37.74 | -0.76% | 7,012,788 |
| Oct 27, 2025 | 38.44 | 38.49 | 37.86 | 38.03 | 38.03 | -2.76% | 9,158,027 |
| Oct 24, 2025 | 39.22 | 39.45 | 39.06 | 39.11 | 39.11 | -0.33% | 5,886,630 |
| Oct 23, 2025 | 39.51 | 39.59 | 39.22 | 39.24 | 39.24 | 0.36% | 5,728,106 |
| Oct 22, 2025 | 38.62 | 39.21 | 38.22 | 39.10 | 39.10 | -0.18% | 14,862,831 |
| Oct 21, 2025 | 40.06 | 40.29 | 38.92 | 39.17 | 39.17 | -6.16% | 16,077,683 |
| Oct 20, 2025 | 41.19 | 41.77 | 40.92 | 41.74 | 41.74 | 3.57% | 7,623,450 |
| Oct 17, 2025 | 41.16 | 41.16 | 39.91 | 40.30 | 40.30 | -1.85% | 24,585,141 |
| Oct 16, 2025 | 40.53 | 41.11 | 40.45 | 41.06 | 41.06 | 2.29% | 8,244,054 |
| Oct 15, 2025 | 39.99 | 40.17 | 39.85 | 40.14 | 40.14 | 1.67% | 6,406,497 |
| Oct 14, 2025 | 39.19 | 39.61 | 39.16 | 39.48 | 39.48 | 0.77% | 5,816,696 |
| Oct 13, 2025 | 39.01 | 39.25 | 38.92 | 39.18 | 39.18 | 2.46% | 6,430,821 |