First Eagle Global Fund Class I (SGIIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
85.63
-0.46 (-0.53%)
At close: Mar 6, 2026
SGIIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 6, 2026 | 85.63 | 85.63 | 85.63 | 85.63 | 85.63 | -0.53% |
| Mar 5, 2026 | 86.09 | 86.09 | 86.09 | 86.09 | 86.09 | -1.16% |
| Mar 4, 2026 | 87.10 | 87.10 | 87.10 | 87.10 | 87.10 | 0.09% |
| Mar 3, 2026 | 87.02 | 87.02 | 87.02 | 87.02 | 87.02 | -2.62% |
| Mar 2, 2026 | 89.36 | 89.36 | 89.36 | 89.36 | 89.36 | -0.72% |
| Feb 27, 2026 | 90.01 | 90.01 | 90.01 | 90.01 | 90.01 | 0.13% |
| Feb 26, 2026 | 89.89 | 89.89 | 89.89 | 89.89 | 89.89 | 0.16% |
| Feb 25, 2026 | 89.75 | 89.75 | 89.75 | 89.75 | 89.75 | 0.34% |
| Feb 24, 2026 | 89.45 | 89.45 | 89.45 | 89.45 | 89.45 | 0.12% |
| Feb 23, 2026 | 89.34 | 89.34 | 89.34 | 89.34 | 89.34 | -0.12% |
| Feb 20, 2026 | 89.45 | 89.45 | 89.45 | 89.45 | 89.45 | 0.87% |
| Feb 19, 2026 | 88.68 | 88.68 | 88.68 | 88.68 | 88.68 | 0.11% |
| Feb 18, 2026 | 88.58 | 88.58 | 88.58 | 88.58 | 88.58 | 0.67% |
| Feb 17, 2026 | 87.99 | 87.99 | 87.99 | 87.99 | 87.99 | -0.77% |
| Feb 13, 2026 | 88.67 | 88.67 | 88.67 | 88.67 | 88.67 | 0.80% |
| Feb 12, 2026 | 87.97 | 87.97 | 87.97 | 87.97 | 87.97 | -1.14% |
| Feb 11, 2026 | 88.98 | 88.98 | 88.98 | 88.98 | 88.98 | 0.50% |
| Feb 10, 2026 | 88.54 | 88.54 | 88.54 | 88.54 | 88.54 | 0.27% |
| Feb 9, 2026 | 88.30 | 88.30 | 88.30 | 88.30 | 88.30 | 0.88% |
| Feb 6, 2026 | 87.53 | 87.53 | 87.53 | 87.53 | 87.53 | 1.58% |
| Feb 5, 2026 | 86.17 | 86.17 | 86.17 | 86.17 | 86.17 | -1.31% |
| Feb 4, 2026 | 87.31 | 87.31 | 87.31 | 87.31 | 87.31 | 0.62% |
| Feb 3, 2026 | 86.77 | 86.77 | 86.77 | 86.77 | 86.77 | 1.26% |
| Feb 2, 2026 | 85.69 | 85.69 | 85.69 | 85.69 | 85.69 | -0.29% |
| Jan 30, 2026 | 85.94 | 85.94 | 85.94 | 85.94 | 85.94 | -2.13% |
| Jan 29, 2026 | 87.81 | 87.81 | 87.81 | 87.81 | 87.81 | 0.23% |
| Jan 28, 2026 | 87.61 | 87.61 | 87.61 | 87.61 | 87.61 | 0.37% |
| Jan 27, 2026 | 87.29 | 87.29 | 87.29 | 87.29 | 87.29 | 0.67% |
| Jan 26, 2026 | 86.71 | 86.71 | 86.71 | 86.71 | 86.71 | 0.66% |
| Jan 23, 2026 | 86.14 | 86.14 | 86.14 | 86.14 | 86.14 | 0.37% |
| Jan 22, 2026 | 85.82 | 85.82 | 85.82 | 85.82 | 85.82 | 0.89% |
| Jan 21, 2026 | 85.06 | 85.06 | 85.06 | 85.06 | 85.06 | 1.00% |
| Jan 20, 2026 | 84.22 | 84.22 | 84.22 | 84.22 | 84.22 | -0.54% |
| Jan 16, 2026 | 84.68 | 84.68 | 84.68 | 84.68 | 84.68 | -0.29% |
| Jan 15, 2026 | 84.93 | 84.93 | 84.93 | 84.93 | 84.93 | -0.01% |
| Jan 14, 2026 | 84.94 | 84.94 | 84.94 | 84.94 | 84.94 | 0.65% |
| Jan 13, 2026 | 84.39 | 84.39 | 84.39 | 84.39 | 84.39 | -0.09% |
| Jan 12, 2026 | 84.47 | 84.47 | 84.47 | 84.47 | 84.47 | 0.70% |
| Jan 9, 2026 | 83.88 | 83.88 | 83.88 | 83.88 | 83.88 | 0.87% |
| Jan 8, 2026 | 83.16 | 83.16 | 83.16 | 83.16 | 83.16 | 0.71% |
| Jan 7, 2026 | 82.57 | 82.57 | 82.57 | 82.57 | 82.57 | -0.86% |
| Jan 6, 2026 | 83.29 | 83.29 | 83.29 | 83.29 | 83.29 | 0.63% |
| Jan 5, 2026 | 82.77 | 82.77 | 82.77 | 82.77 | 82.77 | 1.51% |
| Jan 2, 2026 | 81.54 | 81.54 | 81.54 | 81.54 | 81.54 | 0.65% |
| Dec 31, 2025 | 81.01 | 81.01 | 81.01 | 81.01 | 81.01 | -0.50% |
| Dec 30, 2025 | 81.42 | 81.42 | 81.42 | 81.42 | 81.42 | 0.11% |
| Dec 29, 2025 | 81.33 | 81.33 | 81.33 | 81.33 | 81.33 | -0.73% |
| Dec 26, 2025 | 81.93 | 81.93 | 81.93 | 81.93 | 81.93 | 0.36% |
| Dec 24, 2025 | 81.64 | 81.64 | 81.64 | 81.64 | 81.64 | 0.15% |
| Dec 23, 2025 | 81.52 | 81.52 | 81.52 | 81.52 | 81.52 | 0.38% |
| Dec 22, 2025 | 81.21 | 81.21 | 81.21 | 81.21 | 81.21 | 0.82% |
| Dec 19, 2025 | 80.55 | 80.55 | 80.55 | 80.55 | 80.55 | 0.37% |
| Dec 18, 2025 | 80.25 | 80.25 | 80.25 | 80.25 | 80.25 | 0.31% |
| Dec 17, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -0.15% |
| Dec 16, 2025 | 80.12 | 80.12 | 80.12 | 80.12 | 80.12 | -0.53% |
| Dec 15, 2025 | 80.55 | 80.55 | 80.55 | 80.55 | 80.55 | -0.02% |
| Dec 12, 2025 | 80.57 | 80.57 | 80.57 | 80.57 | 80.57 | -0.35% |
| Dec 11, 2025 | 80.85 | 80.85 | 80.85 | 80.85 | 80.85 | 0.48% |
| Dec 10, 2025 | 80.46 | 80.46 | 80.46 | 80.46 | 80.46 | 1.12% |
| Dec 9, 2025 | 79.57 | 79.57 | 79.57 | 79.57 | 79.57 | 0.14% |
| Dec 8, 2025 | 79.46 | 79.46 | 79.46 | 79.46 | 79.46 | -0.68% |
| Dec 5, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 0.16% |
| Dec 4, 2025 | 79.87 | 79.87 | 79.87 | 79.87 | 79.87 | -8.51% |
| Dec 3, 2025 | 79.51 | 79.51 | 79.51 | 87.30 | 79.51 | 0.37% |
| Dec 2, 2025 | 79.22 | 79.22 | 79.22 | 86.98 | 79.22 | -0.13% |
| Dec 1, 2025 | 79.32 | 79.32 | 79.32 | 87.09 | 79.32 | 0.05% |
| Nov 28, 2025 | 79.29 | 79.29 | 79.29 | 87.05 | 79.29 | 0.37% |
| Nov 26, 2025 | 78.99 | 78.99 | 78.99 | 86.73 | 78.99 | 0.64% |
| Nov 25, 2025 | 78.49 | 78.49 | 78.49 | 86.18 | 78.49 | 0.97% |
| Nov 24, 2025 | 77.74 | 77.74 | 77.74 | 85.35 | 77.74 | 0.87% |
| Nov 21, 2025 | 77.06 | 77.06 | 77.06 | 84.61 | 77.06 | 1.33% |
| Nov 20, 2025 | 76.05 | 76.05 | 76.05 | 83.50 | 76.05 | -0.98% |
| Nov 19, 2025 | 76.81 | 76.81 | 76.81 | 84.33 | 76.81 | -0.37% |
| Nov 18, 2025 | 77.09 | 77.09 | 77.09 | 84.64 | 77.09 | -0.24% |
| Nov 17, 2025 | 77.27 | 77.27 | 77.27 | 84.84 | 77.27 | -0.97% |
| Nov 14, 2025 | 78.03 | 78.03 | 78.03 | 85.67 | 78.03 | -0.33% |
| Nov 13, 2025 | 78.28 | 78.28 | 78.28 | 85.95 | 78.28 | -0.69% |
| Nov 12, 2025 | 78.83 | 78.83 | 78.83 | 86.55 | 78.83 | 0.44% |
| Nov 11, 2025 | 78.48 | 78.48 | 78.48 | 86.17 | 78.48 | 0.70% |
| Nov 10, 2025 | 77.94 | 77.94 | 77.94 | 85.57 | 77.94 | 1.12% |
| Nov 7, 2025 | 77.07 | 77.07 | 77.07 | 84.62 | 77.07 | 0.44% |
| Nov 6, 2025 | 76.74 | 76.74 | 76.74 | 84.25 | 76.74 | -0.53% |
| Nov 5, 2025 | 77.15 | 77.15 | 77.15 | 84.70 | 77.14 | 0.59% |
| Nov 4, 2025 | 76.69 | 76.69 | 76.69 | 84.20 | 76.69 | -0.89% |
| Nov 3, 2025 | 77.38 | 77.38 | 77.38 | 84.96 | 77.38 | 0.17% |
| Oct 31, 2025 | 77.25 | 77.25 | 77.25 | 84.82 | 77.25 | -0.09% |
| Oct 30, 2025 | 77.33 | 77.33 | 77.33 | 84.90 | 77.33 | -0.25% |
| Oct 29, 2025 | 77.52 | 77.52 | 77.52 | 85.11 | 77.52 | -0.51% |
| Oct 28, 2025 | 77.92 | 77.92 | 77.92 | 85.55 | 77.92 | -0.37% |
| Oct 27, 2025 | 78.21 | 78.21 | 78.21 | 85.87 | 78.21 | 0.10% |
| Oct 24, 2025 | 78.13 | 78.13 | 78.13 | 85.78 | 78.13 | -0.01% |
| Oct 23, 2025 | 78.14 | 78.14 | 78.14 | 85.79 | 78.14 | 0.46% |
| Oct 22, 2025 | 77.78 | 77.78 | 77.78 | 85.40 | 77.78 | 0.08% |
| Oct 21, 2025 | 77.72 | 77.72 | 77.72 | 85.33 | 77.72 | -1.42% |
| Oct 20, 2025 | 78.84 | 78.84 | 78.84 | 86.56 | 78.84 | 1.15% |
| Oct 17, 2025 | 77.95 | 77.95 | 77.95 | 85.58 | 77.95 | -0.35% |
| Oct 16, 2025 | 78.22 | 78.22 | 78.22 | 85.88 | 78.22 | 0.48% |
| Oct 15, 2025 | 77.85 | 77.85 | 77.85 | 85.47 | 77.85 | 0.83% |
| Oct 14, 2025 | 77.21 | 77.21 | 77.21 | 84.77 | 77.21 | 0.27% |
| Oct 13, 2025 | 77.00 | 77.00 | 77.00 | 84.54 | 77.00 | 1.31% |