First Eagle Global Fund Class A (SGENX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
84.74
-0.50 (-0.59%)
Apr 28, 2026, 4:00 PM EST
SGENX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 28, 2026 | 84.74 | 84.74 | 84.74 | 84.74 | - | -0.59% |
| Apr 27, 2026 | 85.24 | 85.24 | 85.24 | 85.24 | 85.24 | 0.05% |
| Apr 24, 2026 | 85.20 | 85.20 | 85.20 | 85.20 | 85.20 | -0.06% |
| Apr 23, 2026 | 85.25 | 85.25 | 85.25 | 85.25 | 85.25 | -0.50% |
| Apr 22, 2026 | 85.68 | 85.68 | 85.68 | 85.68 | 85.68 | 0.41% |
| Apr 21, 2026 | 85.33 | 85.33 | 85.33 | 85.33 | 85.33 | -1.24% |
| Apr 20, 2026 | 86.40 | 86.40 | 86.40 | 86.40 | 86.40 | -0.23% |
| Apr 17, 2026 | 86.60 | 86.60 | 86.60 | 86.60 | 86.60 | 1.10% |
| Apr 16, 2026 | 85.66 | 85.66 | 85.66 | 85.66 | 85.66 | 0.33% |
| Apr 15, 2026 | 85.38 | 85.38 | 85.38 | 85.38 | 85.38 | 0.12% |
| Apr 14, 2026 | 85.28 | 85.28 | 85.28 | 85.28 | 85.28 | 0.52% |
| Apr 13, 2026 | 84.84 | 84.84 | 84.84 | 84.84 | 84.84 | 0.84% |
| Apr 10, 2026 | 84.13 | 84.13 | 84.13 | 84.13 | 84.13 | -0.34% |
| Apr 9, 2026 | 84.42 | 84.42 | 84.42 | 84.42 | 84.42 | -0.05% |
| Apr 8, 2026 | 84.46 | 84.46 | 84.46 | 84.46 | 84.46 | 2.41% |
| Apr 7, 2026 | 82.47 | 82.47 | 82.47 | 82.47 | 82.47 | 0.19% |
| Apr 6, 2026 | 82.31 | 82.31 | 82.31 | 82.31 | 82.31 | 0.30% |
| Apr 2, 2026 | 82.06 | 82.06 | 82.06 | 82.06 | 82.06 | -0.50% |
| Apr 1, 2026 | 82.47 | 82.47 | 82.47 | 82.47 | 82.47 | 0.75% |
| Mar 31, 2026 | 81.86 | 81.86 | 81.86 | 81.86 | 81.86 | 2.24% |
| Mar 30, 2026 | 80.07 | 80.07 | 80.07 | 80.07 | 80.07 | 0.14% |
| Mar 27, 2026 | 79.96 | 79.96 | 79.96 | 79.96 | 79.96 | -0.37% |
| Mar 26, 2026 | 80.26 | 80.26 | 80.26 | 80.26 | 80.26 | -1.71% |
| Mar 25, 2026 | 81.66 | 81.66 | 81.66 | 81.66 | 81.66 | 1.06% |
| Mar 24, 2026 | 80.80 | 80.80 | 80.80 | 80.80 | 80.80 | -0.22% |
| Mar 23, 2026 | 80.98 | 80.98 | 80.98 | 80.98 | 80.98 | 0.87% |
| Mar 20, 2026 | 80.28 | 80.28 | 80.28 | 80.28 | 80.28 | -1.97% |
| Mar 19, 2026 | 81.89 | 81.89 | 81.89 | 81.89 | 81.89 | -0.86% |
| Mar 18, 2026 | 82.60 | 82.60 | 82.60 | 82.60 | 82.60 | -1.96% |
| Mar 17, 2026 | 84.25 | 84.25 | 84.25 | 84.25 | 84.25 | 0.27% |
| Mar 16, 2026 | 84.02 | 84.02 | 84.02 | 84.02 | 84.02 | 0.89% |
| Mar 13, 2026 | 83.28 | 83.28 | 83.28 | 83.28 | 83.28 | -0.62% |
| Mar 12, 2026 | 83.80 | 83.80 | 83.80 | 83.80 | 83.80 | -1.55% |
| Mar 11, 2026 | 85.12 | 85.12 | 85.12 | 85.12 | 85.12 | -0.15% |
| Mar 10, 2026 | 85.25 | 85.25 | 85.25 | 85.25 | 85.25 | 0.26% |
| Mar 9, 2026 | 85.03 | 85.03 | 85.03 | 85.03 | 85.03 | 0.01% |
| Mar 6, 2026 | 85.02 | 85.02 | 85.02 | 85.02 | 85.02 | -0.55% |
| Mar 5, 2026 | 85.49 | 85.49 | 85.49 | 85.49 | 85.49 | -1.14% |
| Mar 4, 2026 | 86.48 | 86.48 | 86.48 | 86.48 | 86.48 | 0.08% |
| Mar 3, 2026 | 86.41 | 86.41 | 86.41 | 86.41 | 86.41 | -2.61% |
| Mar 2, 2026 | 88.73 | 88.73 | 88.73 | 88.73 | 88.73 | -0.72% |
| Feb 27, 2026 | 89.37 | 89.37 | 89.37 | 89.37 | 89.37 | 0.12% |
| Feb 26, 2026 | 89.26 | 89.26 | 89.26 | 89.26 | 89.26 | 0.16% |
| Feb 25, 2026 | 89.12 | 89.12 | 89.12 | 89.12 | 89.12 | 0.34% |
| Feb 24, 2026 | 88.82 | 88.82 | 88.82 | 88.82 | 88.82 | 0.12% |
| Feb 23, 2026 | 88.71 | 88.71 | 88.71 | 88.71 | 88.71 | -0.12% |
| Feb 20, 2026 | 88.82 | 88.82 | 88.82 | 88.82 | 88.82 | 0.86% |
| Feb 19, 2026 | 88.06 | 88.06 | 88.06 | 88.06 | 88.06 | 0.11% |
| Feb 18, 2026 | 87.96 | 87.96 | 87.96 | 87.96 | 87.96 | 0.66% |
| Feb 17, 2026 | 87.38 | 87.38 | 87.38 | 87.38 | 87.38 | -0.76% |
| Feb 13, 2026 | 88.05 | 88.05 | 88.05 | 88.05 | 88.05 | 0.79% |
| Feb 12, 2026 | 87.36 | 87.36 | 87.36 | 87.36 | 87.36 | -1.14% |
| Feb 11, 2026 | 88.37 | 88.37 | 88.37 | 88.37 | 88.37 | 0.50% |
| Feb 10, 2026 | 87.93 | 87.93 | 87.93 | 87.93 | 87.93 | 0.27% |
| Feb 9, 2026 | 87.69 | 87.69 | 87.69 | 87.69 | 87.69 | 0.87% |
| Feb 6, 2026 | 86.93 | 86.93 | 86.93 | 86.93 | 86.93 | 1.59% |
| Feb 5, 2026 | 85.57 | 85.57 | 85.57 | 85.57 | 85.57 | -1.31% |
| Feb 4, 2026 | 86.71 | 86.71 | 86.71 | 86.71 | 86.71 | 0.63% |
| Feb 3, 2026 | 86.17 | 86.17 | 86.17 | 86.17 | 86.17 | 1.26% |
| Feb 2, 2026 | 85.10 | 85.10 | 85.10 | 85.10 | 85.10 | -0.29% |
| Jan 30, 2026 | 85.35 | 85.35 | 85.35 | 85.35 | 85.35 | -2.13% |
| Jan 29, 2026 | 87.21 | 87.21 | 87.21 | 87.21 | 87.21 | 0.23% |
| Jan 28, 2026 | 87.01 | 87.01 | 87.01 | 87.01 | 87.01 | 0.37% |
| Jan 27, 2026 | 86.69 | 86.69 | 86.69 | 86.69 | 86.69 | 0.67% |
| Jan 26, 2026 | 86.11 | 86.11 | 86.11 | 86.11 | 86.11 | 0.65% |
| Jan 23, 2026 | 85.55 | 85.55 | 85.55 | 85.55 | 85.55 | 0.36% |
| Jan 22, 2026 | 85.24 | 85.24 | 85.24 | 85.24 | 85.24 | 0.90% |
| Jan 21, 2026 | 84.48 | 84.48 | 84.48 | 84.48 | 84.48 | 0.99% |
| Jan 20, 2026 | 83.65 | 83.65 | 83.65 | 83.65 | 83.65 | -0.54% |
| Jan 16, 2026 | 84.10 | 84.10 | 84.10 | 84.10 | 84.10 | -0.31% |
| Jan 15, 2026 | 84.36 | 84.36 | 84.36 | 84.36 | 84.36 | - |
| Jan 14, 2026 | 84.36 | 84.36 | 84.36 | 84.36 | 84.36 | 0.64% |
| Jan 13, 2026 | 83.82 | 83.82 | 83.82 | 83.82 | 83.82 | -0.10% |
| Jan 12, 2026 | 83.90 | 83.90 | 83.90 | 83.90 | 83.90 | 0.71% |
| Jan 9, 2026 | 83.31 | 83.31 | 83.31 | 83.31 | 83.31 | 0.85% |
| Jan 8, 2026 | 82.61 | 82.61 | 82.61 | 82.61 | 82.61 | 0.72% |
| Jan 7, 2026 | 82.02 | 82.02 | 82.02 | 82.02 | 82.02 | -0.86% |
| Jan 6, 2026 | 82.73 | 82.73 | 82.73 | 82.73 | 82.73 | 0.62% |
| Jan 5, 2026 | 82.22 | 82.22 | 82.22 | 82.22 | 82.22 | 1.51% |
| Jan 2, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 0.66% |
| Dec 31, 2025 | 80.47 | 80.47 | 80.47 | 80.47 | 80.47 | -0.51% |
| Dec 30, 2025 | 80.88 | 80.88 | 80.88 | 80.88 | 80.88 | 0.12% |
| Dec 29, 2025 | 80.78 | 80.78 | 80.78 | 80.78 | 80.78 | -0.75% |
| Dec 26, 2025 | 81.39 | 81.39 | 81.39 | 81.39 | 81.39 | 0.36% |
| Dec 24, 2025 | 81.10 | 81.10 | 81.10 | 81.10 | 81.10 | 0.15% |
| Dec 23, 2025 | 80.98 | 80.98 | 80.98 | 80.98 | 80.98 | 0.38% |
| Dec 22, 2025 | 80.67 | 80.67 | 80.67 | 80.67 | 80.67 | 0.81% |
| Dec 19, 2025 | 80.02 | 80.02 | 80.02 | 80.02 | 80.02 | 0.38% |
| Dec 18, 2025 | 79.72 | 79.72 | 79.72 | 79.72 | 79.72 | 0.30% |
| Dec 17, 2025 | 79.48 | 79.48 | 79.48 | 79.48 | 79.48 | -0.14% |
| Dec 16, 2025 | 79.59 | 79.59 | 79.59 | 79.59 | 79.59 | -0.54% |
| Dec 15, 2025 | 80.02 | 80.02 | 80.02 | 80.02 | 80.02 | -0.02% |
| Dec 12, 2025 | 80.04 | 80.04 | 80.04 | 80.04 | 80.04 | -0.36% |
| Dec 11, 2025 | 80.33 | 80.33 | 80.33 | 80.33 | 80.33 | 0.49% |
| Dec 10, 2025 | 79.94 | 79.94 | 79.94 | 79.94 | 79.94 | 1.13% |
| Dec 9, 2025 | 79.05 | 79.05 | 79.05 | 79.05 | 79.05 | 0.14% |
| Dec 8, 2025 | 78.94 | 78.94 | 78.94 | 78.94 | 78.94 | -0.68% |
| Dec 5, 2025 | 79.48 | 79.48 | 79.48 | 79.48 | 79.48 | 0.16% |
| Dec 4, 2025 | 79.35 | 79.35 | 79.35 | 79.35 | 79.35 | -8.37% |
| Dec 3, 2025 | 86.60 | 86.60 | 86.60 | 86.60 | 79.03 | 0.37% |