First Eagle Global Fund Class A (SGENX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
85.49
-0.99 (-1.14%)
Mar 6, 2026, 8:10 AM EST
SGENX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 6, 2026 | 85.49 | 85.49 | 85.49 | 85.49 | - | -5.00% |
| Mar 5, 2026 | 89.99 | 89.99 | 89.99 | 89.99 | 89.99 | -1.14% |
| Mar 4, 2026 | 91.03 | 91.03 | 91.03 | 91.03 | 91.03 | 0.08% |
| Mar 3, 2026 | 90.96 | 90.96 | 90.96 | 90.96 | 90.96 | -2.61% |
| Mar 2, 2026 | 93.40 | 93.40 | 93.40 | 93.40 | 93.40 | -0.71% |
| Feb 27, 2026 | 94.07 | 94.07 | 94.07 | 94.07 | 94.07 | 0.12% |
| Feb 26, 2026 | 93.96 | 93.96 | 93.96 | 93.96 | 93.96 | 0.16% |
| Feb 25, 2026 | 93.81 | 93.81 | 93.81 | 93.81 | 93.81 | 0.34% |
| Feb 24, 2026 | 93.49 | 93.49 | 93.49 | 93.49 | 93.49 | 0.12% |
| Feb 23, 2026 | 93.38 | 93.38 | 93.38 | 93.38 | 93.38 | -0.12% |
| Feb 20, 2026 | 93.49 | 93.49 | 93.49 | 93.49 | 93.49 | 0.86% |
| Feb 19, 2026 | 92.69 | 92.69 | 92.69 | 92.69 | 92.69 | 0.11% |
| Feb 18, 2026 | 92.59 | 92.59 | 92.59 | 92.59 | 92.59 | 0.66% |
| Feb 17, 2026 | 91.98 | 91.98 | 91.98 | 91.98 | 91.98 | -0.76% |
| Feb 13, 2026 | 92.68 | 92.68 | 92.68 | 92.68 | 92.68 | 0.78% |
| Feb 12, 2026 | 91.96 | 91.96 | 91.96 | 91.96 | 91.96 | -1.14% |
| Feb 11, 2026 | 93.02 | 93.02 | 93.02 | 93.02 | 93.02 | 0.50% |
| Feb 10, 2026 | 92.56 | 92.56 | 92.56 | 92.56 | 92.56 | 0.27% |
| Feb 9, 2026 | 92.31 | 92.31 | 92.31 | 92.31 | 92.31 | 0.87% |
| Feb 6, 2026 | 91.51 | 91.51 | 91.51 | 91.51 | 91.51 | 1.60% |
| Feb 5, 2026 | 90.07 | 90.07 | 90.07 | 90.07 | 90.07 | -1.31% |
| Feb 4, 2026 | 91.27 | 91.27 | 91.27 | 91.27 | 91.27 | 0.62% |
| Feb 3, 2026 | 90.71 | 90.71 | 90.71 | 90.71 | 90.71 | 1.26% |
| Feb 2, 2026 | 89.58 | 89.58 | 89.58 | 89.58 | 89.58 | -0.29% |
| Jan 30, 2026 | 89.84 | 89.84 | 89.84 | 89.84 | 89.84 | -2.14% |
| Jan 29, 2026 | 91.80 | 91.80 | 91.80 | 91.80 | 91.80 | 0.23% |
| Jan 28, 2026 | 91.59 | 91.59 | 91.59 | 91.59 | 91.59 | 0.37% |
| Jan 27, 2026 | 91.25 | 91.25 | 91.25 | 91.25 | 91.25 | 0.67% |
| Jan 26, 2026 | 90.64 | 90.64 | 90.64 | 90.64 | 90.64 | 0.66% |
| Jan 23, 2026 | 90.05 | 90.05 | 90.05 | 90.05 | 90.05 | 0.36% |
| Jan 22, 2026 | 89.73 | 89.73 | 89.73 | 89.73 | 89.73 | 0.90% |
| Jan 21, 2026 | 88.93 | 88.93 | 88.93 | 88.93 | 88.93 | 1.00% |
| Jan 20, 2026 | 88.05 | 88.05 | 88.05 | 88.05 | 88.05 | -0.54% |
| Jan 16, 2026 | 88.53 | 88.53 | 88.53 | 88.53 | 88.53 | -0.30% |
| Jan 15, 2026 | 88.80 | 88.80 | 88.80 | 88.80 | 88.80 | - |
| Jan 14, 2026 | 88.80 | 88.80 | 88.80 | 88.80 | 88.80 | 0.65% |
| Jan 13, 2026 | 88.23 | 88.23 | 88.23 | 88.23 | 88.23 | -0.10% |
| Jan 12, 2026 | 88.32 | 88.32 | 88.32 | 88.32 | 88.32 | 0.72% |
| Jan 9, 2026 | 87.69 | 87.69 | 87.69 | 87.69 | 87.69 | 0.84% |
| Jan 8, 2026 | 86.96 | 86.96 | 86.96 | 86.96 | 86.96 | 0.72% |
| Jan 7, 2026 | 86.34 | 86.34 | 86.34 | 86.34 | 86.34 | -0.85% |
| Jan 6, 2026 | 87.08 | 87.08 | 87.08 | 87.08 | 87.08 | 0.61% |
| Jan 5, 2026 | 86.55 | 86.55 | 86.55 | 86.55 | 86.55 | 1.51% |
| Jan 2, 2026 | 85.26 | 85.26 | 85.26 | 85.26 | 85.26 | 0.65% |
| Dec 31, 2025 | 84.71 | 84.71 | 84.71 | 84.71 | 84.71 | -0.51% |
| Dec 30, 2025 | 85.14 | 85.14 | 85.14 | 85.14 | 85.14 | 0.13% |
| Dec 29, 2025 | 85.03 | 85.03 | 85.03 | 85.03 | 85.03 | -0.75% |
| Dec 26, 2025 | 85.67 | 85.67 | 85.67 | 85.67 | 85.67 | 0.35% |
| Dec 24, 2025 | 85.37 | 85.37 | 85.37 | 85.37 | 85.37 | 0.15% |
| Dec 23, 2025 | 85.24 | 85.24 | 85.24 | 85.24 | 85.24 | 0.38% |
| Dec 22, 2025 | 84.92 | 84.92 | 84.92 | 84.92 | 84.92 | 0.82% |
| Dec 19, 2025 | 84.23 | 84.23 | 84.23 | 84.23 | 84.23 | 0.37% |
| Dec 18, 2025 | 83.92 | 83.92 | 83.92 | 83.92 | 83.92 | 0.31% |
| Dec 17, 2025 | 83.66 | 83.66 | 83.66 | 83.66 | 83.66 | -0.14% |
| Dec 16, 2025 | 83.78 | 83.78 | 83.78 | 83.78 | 83.78 | -0.53% |
| Dec 15, 2025 | 84.23 | 84.23 | 84.23 | 84.23 | 84.23 | -0.02% |
| Dec 12, 2025 | 84.25 | 84.25 | 84.25 | 84.25 | 84.25 | -0.37% |
| Dec 11, 2025 | 84.56 | 84.56 | 84.56 | 84.56 | 84.56 | 0.49% |
| Dec 10, 2025 | 84.15 | 84.15 | 84.15 | 84.15 | 84.15 | 1.13% |
| Dec 9, 2025 | 83.21 | 83.21 | 83.21 | 83.21 | 83.21 | 0.14% |
| Dec 8, 2025 | 83.09 | 83.09 | 83.09 | 83.09 | 83.09 | -0.68% |
| 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% |