Rbb Fund Inc. - Sgi U.S L... (SGLC)
AMEX: SGLC
· Real-Time Price · USD
35.56
-0.09 (-0.25%)
At close: Aug 18, 2025, 3:59 PM
35.54
-0.08%
After-hours: Aug 18, 2025, 05:43 PM EDT
SGLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 35.69 | 35.70 | 35.61 | 35.65 | 35.65 | -0.45% | 2,600 |
| Aug 14, 2025 | 35.67 | 35.84 | 35.67 | 35.81 | 35.81 | 0.11% | 13,600 |
| Aug 13, 2025 | 35.66 | 35.77 | 35.64 | 35.77 | 35.77 | 0.34% | 9,703 |
| Aug 12, 2025 | 35.43 | 35.65 | 35.43 | 35.65 | 35.65 | 1.34% | 8,300 |
| Aug 11, 2025 | 35.32 | 35.34 | 35.18 | 35.18 | 35.18 | -0.51% | 7,924 |
| Aug 8, 2025 | 35.31 | 35.36 | 35.23 | 35.36 | 35.36 | 0.80% | 13,738 |
| Aug 7, 2025 | 34.90 | 35.08 | 34.90 | 35.08 | 35.08 | 0.11% | 3,500 |
| Aug 6, 2025 | 34.82 | 35.08 | 34.82 | 35.04 | 35.04 | 1.01% | 3,626 |
| Aug 5, 2025 | 34.79 | 34.82 | 34.64 | 34.69 | 34.69 | -0.14% | 8,000 |
| Aug 4, 2025 | 34.75 | 34.77 | 34.72 | 34.74 | 34.74 | 1.25% | 3,900 |
| Aug 1, 2025 | 34.24 | 34.35 | 34.20 | 34.31 | 34.31 | -1.52% | 7,628 |
| Jul 31, 2025 | 35.10 | 35.10 | 34.84 | 34.84 | 34.84 | -0.17% | 3,000 |
| Jul 30, 2025 | 35.01 | 35.05 | 34.90 | 34.90 | 34.90 | 0.00% | 4,618 |
| Jul 29, 2025 | 35.08 | 35.08 | 34.89 | 34.90 | 34.90 | -0.03% | 5,300 |
| Jul 28, 2025 | 35.03 | 35.03 | 34.81 | 34.91 | 34.91 | -0.20% | 15,948 |
| Jul 25, 2025 | 34.94 | 35.01 | 34.86 | 34.98 | 34.98 | 0.52% | 2,500 |
| Jul 24, 2025 | 34.85 | 34.91 | 34.80 | 34.80 | 34.80 | 0.37% | 6,100 |
| Jul 23, 2025 | 34.65 | 34.69 | 34.59 | 34.67 | 34.67 | 0.41% | 5,100 |
| Jul 22, 2025 | 34.49 | 34.54 | 34.39 | 34.53 | 34.53 | -0.12% | 8,202 |
| Jul 21, 2025 | 34.48 | 34.68 | 34.48 | 34.57 | 34.57 | 0.35% | 2,533 |