abrdn Physical Gold Share... (SGOL)
AMEX: SGOL
· Real-Time Price · USD
34.74
0.06 (0.17%)
At close: Sep 12, 2025, 3:59 PM
34.89
0.43%
After-hours: Sep 12, 2025, 07:45 PM EDT
SGOL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 34.53 | 34.72 | 34.49 | 34.68 | 34.68 | -0.14% | 4,778,764 |
| Sep 10, 2025 | 34.78 | 34.86 | 34.67 | 34.73 | 34.73 | 0.35% | 3,785,852 |
| Sep 9, 2025 | 34.91 | 35.03 | 34.59 | 34.61 | 34.61 | -0.20% | 4,932,800 |
| Sep 8, 2025 | 34.56 | 34.76 | 34.52 | 34.68 | 34.68 | 1.17% | 2,579,100 |
| Sep 5, 2025 | 34.13 | 34.33 | 34.08 | 34.28 | 34.28 | 1.27% | 3,185,639 |
| Sep 4, 2025 | 33.87 | 33.93 | 33.70 | 33.85 | 33.85 | -0.41% | 4,618,718 |
| Sep 3, 2025 | 33.96 | 34.12 | 33.85 | 33.99 | 33.99 | 0.74% | 2,813,362 |
| Sep 2, 2025 | 33.25 | 33.76 | 33.17 | 33.74 | 33.74 | 2.43% | 3,632,524 |
| Aug 29, 2025 | 32.60 | 32.94 | 32.60 | 32.94 | 32.94 | 0.98% | 3,380,000 |
| Aug 28, 2025 | 32.46 | 32.64 | 32.43 | 32.62 | 32.62 | 0.74% | 3,699,001 |
| Aug 27, 2025 | 32.25 | 32.41 | 32.19 | 32.38 | 32.38 | 0.15% | 3,448,700 |
| Aug 26, 2025 | 32.18 | 32.34 | 32.14 | 32.33 | 32.33 | 0.75% | 5,037,148 |
| Aug 25, 2025 | 32.07 | 32.19 | 32.07 | 32.09 | 32.09 | -0.19% | 2,312,000 |
| Aug 22, 2025 | 31.75 | 32.22 | 31.74 | 32.15 | 32.15 | 1.01% | 4,084,600 |
| Aug 21, 2025 | 31.89 | 31.91 | 31.81 | 31.83 | 31.83 | -0.34% | 3,564,051 |
| Aug 20, 2025 | 31.85 | 31.95 | 31.84 | 31.94 | 31.94 | 1.04% | 2,908,300 |
| Aug 19, 2025 | 31.78 | 31.84 | 31.61 | 31.61 | 31.61 | -0.57% | 3,047,400 |
| Aug 18, 2025 | 31.87 | 31.89 | 31.76 | 31.79 | 31.79 | -0.19% | 2,279,900 |
| Aug 15, 2025 | 31.84 | 31.90 | 31.78 | 31.85 | 31.85 | 0.06% | 2,485,235 |
| Aug 14, 2025 | 31.89 | 31.94 | 31.74 | 31.83 | 31.83 | -0.62% | 4,011,968 |