SGOL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	38.63	39.00	38.52	38.77	38.77	1.12%	2,164,746
Jun 25, 2026	38.28	38.50	38.07	38.34	38.34	1.00%	3,558,865
Jun 24, 2026	37.85	38.49	37.70	37.96	37.96	-3.04%	4,729,357
Jun 23, 2026	39.18	39.46	39.14	39.15	39.15	-1.86%	1,734,622
Jun 22, 2026	39.87	40.08	39.70	39.89	39.89	-0.67%	1,568,103
Jun 18, 2026	40.60	40.73	40.01	40.16	40.16	-0.40%	3,242,571
Jun 17, 2026	41.27	41.72	40.17	40.32	40.32	-2.30%	6,267,207
Jun 16, 2026	41.29	41.38	41.08	41.27	41.27	0.29%	995,681
Jun 15, 2026	41.46	41.60	41.10	41.15	41.15	2.62%	1,914,377
Jun 12, 2026	40.02	40.33	39.78	40.10	40.10	0.10%	4,492,525
Jun 11, 2026	38.79	40.17	38.57	40.06	40.06	3.03%	6,655,282
Jun 10, 2026	39.50	39.86	38.86	38.88	38.88	-4.12%	4,847,517
Jun 9, 2026	41.24	41.54	40.33	40.55	40.55	-1.60%	3,775,563
Jun 8, 2026	41.23	41.38	41.08	41.21	41.21	0.22%	2,075,097
Jun 5, 2026	41.96	41.98	41.08	41.12	41.12	-3.61%	4,608,904
Jun 4, 2026	42.90	42.97	42.43	42.66	42.66	0.85%	1,260,484
Jun 3, 2026	42.37	42.47	42.15	42.30	42.30	-0.98%	2,032,891
Jun 2, 2026	42.96	42.98	42.65	42.72	42.72	0.14%	1,232,043
Jun 1, 2026	42.53	42.80	42.36	42.66	42.66	-1.43%	3,639,422
May 29, 2026	43.11	43.76	43.07	43.28	43.28	1.05%	2,118,137
May 28, 2026	42.16	42.99	42.07	42.83	42.83	1.06%	2,764,824
May 27, 2026	41.96	42.45	41.94	42.38	42.38	-1.28%	2,808,122
May 26, 2026	43.06	43.15	42.69	42.93	42.93	-0.02%	1,643,474
May 22, 2026	43.06	43.11	42.76	42.94	42.94	-0.69%	3,708,168
May 21, 2026	42.85	43.40	42.74	43.24	43.24	-0.14%	2,639,899
May 20, 2026	42.75	43.36	42.55	43.30	43.30	1.43%	4,026,800
May 19, 2026	42.77	42.99	42.52	42.69	42.69	-1.64%	2,058,956
May 18, 2026	43.53	43.66	43.16	43.40	43.40	0.28%	3,224,429
May 15, 2026	43.32	43.48	42.96	43.28	43.28	-2.30%	1,838,884
May 14, 2026	44.65	44.75	44.30	44.30	44.30	-0.81%	1,505,599
May 13, 2026	44.65	44.86	44.47	44.66	44.66	-0.56%	964,626
May 12, 2026	44.67	44.91	44.18	44.91	44.91	-0.40%	2,359,509
May 11, 2026	45.03	45.22	44.84	45.09	45.09	0.22%	1,713,934
May 8, 2026	45.01	45.23	44.79	44.99	44.99	0.49%	1,619,093
May 7, 2026	45.18	45.36	44.64	44.77	44.77	0.20%	2,170,264
May 6, 2026	44.61	44.92	44.57	44.68	44.68	3.00%	2,718,491
May 5, 2026	43.58	43.68	43.35	43.38	43.38	0.84%	1,263,309
May 4, 2026	43.43	43.65	42.87	43.02	43.02	-2.00%	2,840,702
May 1, 2026	43.70	44.38	43.68	43.90	43.90	-0.14%	2,906,078
Apr 30, 2026	44.12	44.13	43.86	43.96	43.96	1.52%	2,116,242
Apr 29, 2026	43.21	43.47	42.96	43.30	43.30	-1.05%	3,588,358
Apr 28, 2026	43.65	43.82	43.41	43.76	43.76	-1.84%	2,304,187
Apr 27, 2026	44.76	44.78	44.46	44.58	44.58	-0.80%	1,502,473
Apr 24, 2026	44.74	45.14	44.67	44.94	44.94	0.49%	1,713,345
Apr 23, 2026	45.01	45.15	44.42	44.72	44.72	-0.93%	2,702,405
Apr 22, 2026	45.25	45.34	44.99	45.14	45.14	1.30%	1,857,304
Apr 21, 2026	45.49	45.67	44.47	44.56	44.56	-2.79%	4,276,854
Apr 20, 2026	45.95	45.98	45.65	45.84	45.84	-0.87%	1,686,666
Apr 17, 2026	46.21	46.52	46.19	46.24	46.24	1.29%	3,115,553
Apr 16, 2026	45.85	45.93	45.44	45.65	45.65	-0.07%	2,567,369
Apr 15, 2026	45.93	46.02	45.60	45.68	45.68	-1.04%	2,784,898
Apr 14, 2026	45.55	46.17	45.53	46.16	46.16	2.19%	3,499,578
Apr 13, 2026	45.10	45.24	44.78	45.17	45.17	-0.37%	3,150,747
Apr 10, 2026	45.49	45.67	45.21	45.34	45.34	-0.20%	3,043,489
Apr 9, 2026	45.26	45.72	45.21	45.43	45.43	0.80%	3,412,170
Apr 8, 2026	45.64	45.68	44.75	45.07	45.07	0.65%	5,132,053
Apr 7, 2026	44.38	44.94	43.89	44.78	44.78	0.97%	4,731,105
Apr 6, 2026	44.48	44.74	44.26	44.35	44.35	-0.36%	2,367,314
Apr 2, 2026	43.81	44.75	43.68	44.51	44.51	-1.96%	4,615,070
Apr 1, 2026	45.11	45.64	44.99	45.40	45.40	1.75%	6,433,831
Mar 31, 2026	43.57	44.64	43.53	44.62	44.62	3.77%	5,411,160
Mar 30, 2026	43.52	43.56	42.81	43.00	43.00	-	3,668,161
Mar 27, 2026	42.13	43.39	42.05	43.00	43.00	3.44%	5,371,569
Mar 26, 2026	42.36	42.66	41.53	41.57	41.57	-3.68%	7,457,465
Mar 25, 2026	43.52	43.61	42.75	43.16	43.16	2.98%	4,947,523
Mar 24, 2026	41.51	42.24	41.44	41.91	41.91	0.02%	5,491,616
Mar 23, 2026	42.02	42.99	41.44	41.90	41.90	-2.29%	14,040,248
Mar 20, 2026	44.39	44.44	42.65	42.88	42.88	-3.05%	10,945,475
Mar 19, 2026	43.58	44.40	43.23	44.23	44.23	-4.12%	12,346,685
Mar 18, 2026	46.31	46.66	46.09	46.13	46.13	-3.13%	4,673,697
Mar 17, 2026	47.75	47.92	47.38	47.62	47.62	-0.27%	3,447,864
Mar 16, 2026	47.81	47.99	47.38	47.75	47.75	-0.06%	3,758,428
Mar 13, 2026	48.66	48.73	47.72	47.78	47.78	-1.34%	5,057,849
Mar 12, 2026	49.26	49.26	48.38	48.43	48.43	-1.94%	6,413,119
Mar 11, 2026	49.37	49.50	49.06	49.39	49.39	-0.28%	2,542,589
Mar 10, 2026	49.75	49.91	49.17	49.53	49.53	1.12%	3,708,909
Mar 9, 2026	48.53	49.00	48.20	48.98	48.98	-0.24%	3,557,142
Mar 6, 2026	48.63	49.29	48.43	49.10	49.10	1.57%	4,093,800
Mar 5, 2026	48.76	48.80	48.11	48.34	48.34	-1.17%	4,980,572
Mar 4, 2026	49.21	49.39	48.67	48.91	48.91	0.72%	4,568,379
Mar 3, 2026	48.99	49.05	47.58	48.56	48.56	-4.43%	10,806,860
Mar 2, 2026	50.83	51.02	50.11	50.81	50.81	1.36%	6,600,536
Feb 27, 2026	49.83	50.16	49.68	50.13	50.13	1.25%	3,139,309
Feb 26, 2026	49.25	49.55	48.87	49.51	49.51	0.88%	3,167,246
Feb 25, 2026	49.33	49.71	49.03	49.08	49.08	-0.24%	3,188,904
Feb 24, 2026	48.74	49.30	48.69	49.20	49.20	-1.40%	2,339,999
Feb 23, 2026	49.22	49.90	49.21	49.90	49.90	2.74%	2,817,883
Feb 20, 2026	48.02	48.58	47.51	48.57	48.57	1.95%	6,339,101
Feb 19, 2026	47.43	47.84	47.28	47.64	47.64	0.32%	2,585,426
Feb 18, 2026	47.27	47.73	47.21	47.49	47.49	2.19%	4,136,660
Feb 17, 2026	46.68	46.79	46.20	46.47	46.47	-3.07%	5,947,358
Feb 13, 2026	47.66	48.08	47.31	47.94	47.94	2.44%	6,594,542
Feb 12, 2026	48.19	48.34	46.47	46.80	46.80	-3.45%	13,308,356
Feb 11, 2026	48.31	48.58	47.99	48.47	48.47	1.13%	5,628,825
Feb 10, 2026	48.31	48.38	47.64	47.93	47.93	-0.97%	4,127,358
Feb 9, 2026	47.82	48.47	47.77	48.40	48.40	2.59%	4,100,234
Feb 6, 2026	46.71	47.35	46.65	47.18	47.18	2.97%	5,753,438
Feb 5, 2026	46.04	46.74	45.66	45.82	45.82	-2.66%	9,500,194
Feb 4, 2026	47.93	48.00	46.22	47.07	47.07	-0.06%	13,537,071
Feb 3, 2026	46.92	47.58	46.51	47.10	47.10	6.22%	14,349,387