Rbb Fund Inc. - Sgi U.S L... (SGLC)
AMEX: SGLC
· Real-Time Price · USD
35.89
-0.00 (-0.00%)
At close: Sep 09, 2025, 1:28 PM
SGLC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 35.92 | 35.94 | 35.81 | 35.89 | 35.84 | 0.28% | 3,300 |
| Sep 5, 2025 | 35.69 | 35.84 | 35.61 | 35.79 | 35.79 | -0.45% | 4,600 |
| Sep 4, 2025 | 35.76 | 35.95 | 35.76 | 35.95 | 35.95 | 0.73% | 5,800 |
| Sep 3, 2025 | 35.48 | 35.69 | 35.48 | 35.69 | 35.69 | 0.59% | 9,000 |
| Sep 2, 2025 | 35.24 | 35.48 | 35.10 | 35.48 | 35.48 | -0.50% | 5,800 |
| Aug 29, 2025 | 35.70 | 35.70 | 35.64 | 35.66 | 35.66 | -0.39% | 6,800 |
| Aug 28, 2025 | 35.74 | 35.85 | 35.72 | 35.80 | 35.80 | 0.25% | 3,100 |
| Aug 27, 2025 | 35.75 | 35.75 | 35.62 | 35.71 | 35.71 | 0.17% | 10,585 |
| Aug 26, 2025 | 35.59 | 35.65 | 35.51 | 35.65 | 35.65 | 0.20% | 10,611 |
| Aug 25, 2025 | 35.65 | 35.68 | 35.56 | 35.58 | 35.58 | -0.39% | 5,706 |
| Aug 22, 2025 | 35.21 | 35.77 | 35.21 | 35.72 | 35.72 | 1.51% | 10,800 |
| Aug 21, 2025 | 35.25 | 35.35 | 35.13 | 35.19 | 35.19 | -0.37% | 12,344 |
| Aug 20, 2025 | 35.03 | 35.39 | 35.03 | 35.32 | 35.32 | -0.28% | 5,700 |
| Aug 19, 2025 | 35.65 | 35.65 | 35.29 | 35.42 | 35.42 | -0.34% | 5,500 |
| Aug 18, 2025 | 35.53 | 35.63 | 35.48 | 35.54 | 35.54 | -0.31% | 9,900 |
| 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 |