First Eagle Global I (SGIIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
80.00
+0.13 (0.16%)
At close: Dec 5, 2025
SGIIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Oct 10, 2025 | 76.01 | 76.01 | 76.01 | 83.45 | 76.01 | -1.37% |
| Oct 9, 2025 | 77.06 | 77.06 | 77.06 | 84.61 | 77.06 | -0.97% |
| Oct 8, 2025 | 77.82 | 77.82 | 77.82 | 85.44 | 77.82 | 0.47% |
| Oct 7, 2025 | 77.46 | 77.46 | 77.46 | 85.04 | 77.45 | -0.48% |
| Oct 6, 2025 | 77.83 | 77.83 | 77.83 | 85.45 | 77.83 | 0.43% |
| Oct 3, 2025 | 77.49 | 77.49 | 77.49 | 85.08 | 77.49 | 0.51% |
| Oct 2, 2025 | 77.10 | 77.10 | 77.10 | 84.65 | 77.10 | 0.19% |
| Oct 1, 2025 | 76.95 | 76.95 | 76.95 | 84.49 | 76.95 | 0.18% |
| Sep 30, 2025 | 76.82 | 76.82 | 76.82 | 84.34 | 76.82 | 0.42% |
| Sep 29, 2025 | 76.50 | 76.50 | 76.50 | 83.99 | 76.50 | 0.37% |
| Sep 26, 2025 | 76.22 | 76.22 | 76.22 | 83.68 | 76.22 | 0.53% |
| Sep 25, 2025 | 75.82 | 75.82 | 75.82 | 83.24 | 75.82 | -0.61% |
| Sep 24, 2025 | 76.28 | 76.28 | 76.28 | 83.75 | 76.28 | -0.38% |
| Sep 23, 2025 | 76.57 | 76.57 | 76.57 | 84.07 | 76.57 | 0.04% |
| Sep 22, 2025 | 76.54 | 76.54 | 76.54 | 84.04 | 76.54 | 0.67% |
| Sep 19, 2025 | 76.03 | 76.03 | 76.03 | 83.48 | 76.03 | 0.06% |
| Sep 18, 2025 | 75.99 | 75.99 | 75.99 | 83.43 | 75.99 | 0.06% |
| Sep 17, 2025 | 75.94 | 75.94 | 75.94 | 83.38 | 75.94 | -0.16% |
| Sep 16, 2025 | 76.06 | 76.06 | 76.06 | 83.51 | 76.06 | 0.19% |
| Sep 15, 2025 | 75.92 | 75.92 | 75.92 | 83.35 | 75.92 | 0.46% |
| Sep 12, 2025 | 75.57 | 75.57 | 75.57 | 82.97 | 75.57 | -0.43% |
| Sep 11, 2025 | 75.90 | 75.90 | 75.90 | 83.33 | 75.90 | 0.73% |
| Sep 10, 2025 | 75.35 | 75.35 | 75.35 | 82.73 | 75.35 | 0.96% |
| Sep 9, 2025 | 74.63 | 74.63 | 74.63 | 81.94 | 74.63 | - |
| Sep 8, 2025 | 74.63 | 74.63 | 74.63 | 81.94 | 74.63 | 0.47% |
| Sep 5, 2025 | 74.29 | 74.29 | 74.29 | 81.56 | 74.28 | 0.78% |
| Sep 4, 2025 | 73.71 | 73.71 | 73.71 | 80.93 | 73.71 | 0.24% |
| Sep 3, 2025 | 73.54 | 73.54 | 73.54 | 80.74 | 73.54 | 0.32% |
| Sep 2, 2025 | 73.30 | 73.30 | 73.30 | 80.48 | 73.30 | -0.07% |
| Aug 29, 2025 | 73.36 | 73.36 | 73.36 | 80.54 | 73.36 | -0.05% |
| Aug 28, 2025 | 73.39 | 73.39 | 73.39 | 80.58 | 73.39 | 0.34% |
| Aug 27, 2025 | 73.15 | 73.15 | 73.15 | 80.31 | 73.15 | 0.16% |
| Aug 26, 2025 | 73.03 | 73.03 | 73.03 | 80.18 | 73.03 | -0.07% |
| Aug 25, 2025 | 73.08 | 73.08 | 73.08 | 80.24 | 73.08 | -0.59% |
| Aug 22, 2025 | 73.52 | 73.52 | 73.52 | 80.72 | 73.52 | 1.60% |
| Aug 21, 2025 | 72.36 | 72.36 | 72.36 | 79.45 | 72.36 | -0.20% |
| Aug 20, 2025 | 72.51 | 72.51 | 72.51 | 79.61 | 72.51 | 0.54% |
| Aug 19, 2025 | 72.12 | 72.12 | 72.12 | 79.18 | 72.12 | -0.20% |
| Aug 18, 2025 | 72.26 | 72.26 | 72.26 | 79.34 | 72.26 | -0.26% |
| Aug 15, 2025 | 72.45 | 72.45 | 72.45 | 79.55 | 72.45 | 0.15% |
| Aug 14, 2025 | 72.35 | 72.35 | 72.35 | 79.43 | 72.34 | -0.34% |
| Aug 13, 2025 | 72.59 | 72.59 | 72.59 | 79.70 | 72.59 | 0.56% |
| Aug 12, 2025 | 72.19 | 72.19 | 72.19 | 79.26 | 72.19 | 1.01% |
| Aug 11, 2025 | 71.47 | 71.47 | 71.47 | 78.47 | 71.47 | -0.57% |
| Aug 8, 2025 | 71.88 | 71.88 | 71.88 | 78.92 | 71.88 | 0.48% |
| Aug 7, 2025 | 71.53 | 71.53 | 71.53 | 78.54 | 71.53 | 0.58% |
| Aug 6, 2025 | 71.13 | 71.13 | 71.13 | 78.09 | 71.12 | 0.27% |
| Aug 5, 2025 | 70.93 | 70.93 | 70.93 | 77.88 | 70.93 | 0.10% |
| Aug 4, 2025 | 70.86 | 70.86 | 70.86 | 77.80 | 70.86 | 1.25% |
| Aug 1, 2025 | 69.99 | 69.99 | 69.99 | 76.84 | 69.99 | -0.32% |
| Jul 31, 2025 | 70.21 | 70.21 | 70.21 | 77.09 | 70.21 | -0.08% |
| Jul 30, 2025 | 70.27 | 70.27 | 70.27 | 77.15 | 70.27 | -1.01% |
| Jul 29, 2025 | 70.99 | 70.99 | 70.99 | 77.94 | 70.99 | 0.06% |
| Jul 28, 2025 | 70.94 | 70.94 | 70.94 | 77.89 | 70.94 | -0.73% |
| Jul 25, 2025 | 71.46 | 71.46 | 71.46 | 78.46 | 71.46 | -0.04% |
| Jul 24, 2025 | 71.49 | 71.49 | 71.49 | 78.49 | 71.49 | -0.44% |
| Jul 23, 2025 | 71.81 | 71.81 | 71.81 | 78.84 | 71.81 | 1.04% |
| Jul 22, 2025 | 71.07 | 71.07 | 71.07 | 78.03 | 71.07 | 0.53% |
| Jul 21, 2025 | 70.70 | 70.70 | 70.70 | 77.62 | 70.70 | 0.35% |
| Jul 18, 2025 | 70.45 | 70.45 | 70.45 | 77.35 | 70.45 | -0.30% |
| Jul 17, 2025 | 70.66 | 70.66 | 70.66 | 77.58 | 70.66 | 0.14% |