First Eagle Global Fund Class A (SGENX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
83.66
+0.13 (0.16%)
At close: Dec 5, 2025
SGENX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 83.66 | 83.66 | 83.66 | 83.66 | 83.66 | 0.16% |
| Dec 4, 2025 | 83.53 | 83.53 | 83.53 | 83.53 | 83.53 | -8.37% |
| Dec 3, 2025 | 83.56 | 83.56 | 83.56 | 91.16 | 83.56 | 0.37% |
| Dec 2, 2025 | 83.25 | 83.25 | 83.25 | 90.82 | 83.25 | -0.13% |
| Dec 1, 2025 | 83.36 | 83.36 | 83.36 | 90.94 | 83.36 | 0.06% |
| Nov 28, 2025 | 83.31 | 83.31 | 83.31 | 90.89 | 83.31 | 0.35% |
| Nov 26, 2025 | 83.02 | 83.02 | 83.02 | 90.57 | 83.02 | 0.63% |
| Nov 25, 2025 | 82.49 | 82.49 | 82.49 | 90.00 | 82.49 | 0.98% |
| Nov 24, 2025 | 81.70 | 81.70 | 81.70 | 89.13 | 81.70 | 0.87% |
| Nov 21, 2025 | 80.99 | 80.99 | 80.99 | 88.36 | 80.99 | 1.34% |
| Nov 20, 2025 | 79.92 | 79.92 | 79.92 | 87.19 | 79.92 | -0.99% |
| Nov 19, 2025 | 80.72 | 80.72 | 80.72 | 88.06 | 80.72 | -0.37% |
| Nov 18, 2025 | 81.02 | 81.02 | 81.02 | 88.39 | 81.02 | -0.24% |
| Nov 17, 2025 | 81.21 | 81.21 | 81.21 | 88.60 | 81.21 | -0.97% |
| Nov 14, 2025 | 82.01 | 82.01 | 82.01 | 89.47 | 82.01 | -0.32% |
| Nov 13, 2025 | 82.27 | 82.27 | 82.27 | 89.76 | 82.27 | -0.70% |
| Nov 12, 2025 | 82.85 | 82.85 | 82.85 | 90.39 | 82.85 | 0.44% |
| Nov 11, 2025 | 82.49 | 82.49 | 82.49 | 89.99 | 82.48 | 0.69% |
| Nov 10, 2025 | 81.92 | 81.92 | 81.92 | 89.37 | 81.92 | 1.13% |
| Nov 7, 2025 | 81.00 | 81.00 | 81.00 | 88.37 | 81.00 | 0.43% |
| Nov 6, 2025 | 80.65 | 80.65 | 80.65 | 87.99 | 80.65 | -0.52% |
| Nov 5, 2025 | 81.07 | 81.07 | 81.07 | 88.45 | 81.07 | 0.58% |
| Nov 4, 2025 | 80.61 | 80.61 | 80.61 | 87.94 | 80.61 | -0.89% |
| Nov 3, 2025 | 81.33 | 81.33 | 81.33 | 88.73 | 81.33 | 0.16% |
| Oct 31, 2025 | 81.20 | 81.20 | 81.20 | 88.59 | 81.20 | -0.09% |
| Oct 30, 2025 | 81.28 | 81.28 | 81.28 | 88.67 | 81.27 | -0.24% |
| Oct 29, 2025 | 81.47 | 81.47 | 81.47 | 88.88 | 81.47 | -0.54% |
| Oct 28, 2025 | 81.91 | 81.91 | 81.91 | 89.36 | 81.91 | -0.37% |
| Oct 27, 2025 | 82.21 | 82.21 | 82.21 | 89.69 | 82.21 | 0.11% |
| Oct 24, 2025 | 82.12 | 82.12 | 82.12 | 89.59 | 82.12 | -0.01% |
| Oct 23, 2025 | 82.13 | 82.13 | 82.13 | 89.60 | 82.13 | 0.45% |
| Oct 22, 2025 | 81.76 | 81.76 | 81.76 | 89.20 | 81.76 | 0.08% |
| Oct 21, 2025 | 81.70 | 81.70 | 81.70 | 89.13 | 81.70 | -1.42% |
| Oct 20, 2025 | 82.87 | 82.87 | 82.87 | 90.41 | 82.87 | 1.14% |
| Oct 17, 2025 | 81.94 | 81.94 | 81.94 | 89.39 | 81.93 | -0.33% |
| Oct 16, 2025 | 82.21 | 82.21 | 82.21 | 89.69 | 82.21 | 0.47% |
| Oct 15, 2025 | 81.83 | 81.83 | 81.83 | 89.27 | 81.82 | 0.81% |
| Oct 14, 2025 | 81.17 | 81.17 | 81.17 | 88.55 | 81.16 | 0.27% |
| Oct 13, 2025 | 80.95 | 80.95 | 80.95 | 88.31 | 80.94 | 1.31% |
| Oct 10, 2025 | 79.90 | 79.90 | 79.90 | 87.17 | 79.90 | -1.37% |
| Oct 9, 2025 | 81.01 | 81.01 | 81.01 | 88.38 | 81.01 | -0.97% |
| Oct 8, 2025 | 81.81 | 81.81 | 81.81 | 89.25 | 81.81 | 0.47% |
| Oct 7, 2025 | 81.42 | 81.42 | 81.42 | 88.83 | 81.42 | -0.48% |
| Oct 6, 2025 | 81.82 | 81.82 | 81.82 | 89.26 | 81.82 | 0.44% |
| Oct 3, 2025 | 81.46 | 81.46 | 81.46 | 88.87 | 81.46 | 0.50% |
| Oct 2, 2025 | 81.06 | 81.06 | 81.06 | 88.43 | 81.05 | 0.19% |
| Oct 1, 2025 | 80.90 | 80.90 | 80.90 | 88.26 | 80.90 | 0.17% |
| Sep 30, 2025 | 80.76 | 80.76 | 80.76 | 88.11 | 80.76 | 0.42% |
| Sep 29, 2025 | 80.42 | 80.42 | 80.42 | 87.74 | 80.42 | 0.37% |
| Sep 26, 2025 | 80.13 | 80.13 | 80.13 | 87.42 | 80.13 | 0.54% |
| Sep 25, 2025 | 79.70 | 79.70 | 79.70 | 86.95 | 79.70 | -0.61% |
| Sep 24, 2025 | 80.18 | 80.18 | 80.18 | 87.48 | 80.18 | -0.39% |
| Sep 23, 2025 | 80.50 | 80.50 | 80.50 | 87.82 | 80.50 | 0.02% |
| Sep 22, 2025 | 80.48 | 80.48 | 80.48 | 87.80 | 80.48 | 0.68% |
| Sep 19, 2025 | 79.94 | 79.94 | 79.94 | 87.21 | 79.94 | 0.06% |
| Sep 18, 2025 | 79.89 | 79.89 | 79.89 | 87.16 | 79.89 | 0.06% |
| Sep 17, 2025 | 79.85 | 79.85 | 79.85 | 87.11 | 79.84 | -0.15% |
| Sep 16, 2025 | 79.96 | 79.96 | 79.96 | 87.24 | 79.96 | 0.20% |
| Sep 15, 2025 | 79.81 | 79.81 | 79.81 | 87.07 | 79.81 | 0.45% |
| Sep 12, 2025 | 79.45 | 79.45 | 79.45 | 86.68 | 79.45 | -0.44% |
| Sep 11, 2025 | 79.80 | 79.80 | 79.80 | 87.06 | 79.80 | 0.73% |
| Sep 10, 2025 | 79.22 | 79.22 | 79.22 | 86.43 | 79.22 | 0.96% |
| Sep 9, 2025 | 78.47 | 78.47 | 78.47 | 85.61 | 78.47 | - |
| Sep 8, 2025 | 78.47 | 78.47 | 78.47 | 85.61 | 78.47 | 0.47% |
| Sep 5, 2025 | 78.10 | 78.10 | 78.10 | 85.21 | 78.10 | 0.77% |
| Sep 4, 2025 | 77.51 | 77.51 | 77.51 | 84.56 | 77.51 | 0.24% |
| Sep 3, 2025 | 77.32 | 77.32 | 77.32 | 84.36 | 77.32 | 0.33% |
| Sep 2, 2025 | 77.07 | 77.07 | 77.07 | 84.08 | 77.07 | -0.08% |
| Aug 29, 2025 | 77.13 | 77.13 | 77.13 | 84.15 | 77.13 | -0.05% |
| Aug 28, 2025 | 77.17 | 77.17 | 77.17 | 84.19 | 77.17 | 0.33% |
| Aug 27, 2025 | 76.91 | 76.91 | 76.91 | 83.91 | 76.91 | 0.16% |
| Aug 26, 2025 | 76.79 | 76.79 | 76.79 | 83.78 | 76.79 | -0.06% |
| Aug 25, 2025 | 76.84 | 76.84 | 76.84 | 83.83 | 76.84 | -0.62% |
| Aug 22, 2025 | 77.32 | 77.32 | 77.32 | 84.35 | 77.31 | 1.61% |
| Aug 21, 2025 | 76.09 | 76.09 | 76.09 | 83.01 | 76.09 | -0.20% |
| Aug 20, 2025 | 76.24 | 76.24 | 76.24 | 83.18 | 76.24 | 0.53% |
| Aug 19, 2025 | 75.84 | 75.84 | 75.84 | 82.74 | 75.84 | -0.21% |
| Aug 18, 2025 | 76.00 | 76.00 | 76.00 | 82.91 | 76.00 | -0.26% |
| Aug 15, 2025 | 76.20 | 76.20 | 76.20 | 83.13 | 76.20 | 0.17% |
| Aug 14, 2025 | 76.07 | 76.07 | 76.07 | 82.99 | 76.07 | -0.34% |
| Aug 13, 2025 | 76.33 | 76.33 | 76.33 | 83.27 | 76.33 | 0.54% |
| Aug 12, 2025 | 75.91 | 75.91 | 75.91 | 82.82 | 75.91 | 1.01% |
| Aug 11, 2025 | 75.15 | 75.15 | 75.15 | 81.99 | 75.15 | -0.58% |
| Aug 8, 2025 | 75.59 | 75.59 | 75.59 | 82.47 | 75.59 | 0.49% |
| Aug 7, 2025 | 75.23 | 75.23 | 75.23 | 82.07 | 75.23 | 0.58% |
| Aug 6, 2025 | 74.79 | 74.79 | 74.79 | 81.60 | 74.79 | 0.26% |
| Aug 5, 2025 | 74.60 | 74.60 | 74.60 | 81.39 | 74.60 | 0.10% |
| Aug 4, 2025 | 74.53 | 74.53 | 74.53 | 81.31 | 74.53 | 1.27% |
| Aug 1, 2025 | 73.59 | 73.59 | 73.59 | 80.29 | 73.59 | -0.34% |
| Jul 31, 2025 | 73.84 | 73.84 | 73.84 | 80.56 | 73.84 | -0.09% |
| Jul 30, 2025 | 73.91 | 73.91 | 73.91 | 80.63 | 73.91 | -1.01% |
| Jul 29, 2025 | 74.66 | 74.66 | 74.66 | 81.45 | 74.66 | 0.07% |
| Jul 28, 2025 | 74.60 | 74.60 | 74.60 | 81.39 | 74.60 | -0.74% |
| Jul 25, 2025 | 75.16 | 75.16 | 75.16 | 82.00 | 75.16 | -0.02% |
| Jul 24, 2025 | 75.18 | 75.18 | 75.18 | 82.02 | 75.18 | -0.46% |
| Jul 23, 2025 | 75.53 | 75.53 | 75.53 | 82.40 | 75.53 | 1.04% |
| Jul 22, 2025 | 74.75 | 74.75 | 74.75 | 81.55 | 74.75 | 0.53% |
| Jul 21, 2025 | 74.35 | 74.35 | 74.35 | 81.12 | 74.35 | 0.35% |
| Jul 18, 2025 | 74.10 | 74.10 | 74.10 | 80.84 | 74.10 | -0.30% |
| Jul 17, 2025 | 74.32 | 74.32 | 74.32 | 81.08 | 74.32 | 0.15% |