undefined (SGOL)
25.73
0.19 (0.74%)
At close: Jan 15, 2025, 3:59 PM
25.85
0.47%
Pre-market Jan 16, 2025, 08:29 AM EST
SGOL Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 15, 2025 | 25.69 | 25.74 | 25.55 | 25.73 | 0.19 | 0.74% | 4,020,620 |
| Jan 14, 2025 | 25.41 | 25.55 | 25.39 | 25.54 | 0.14 | 0.55% | 3,441,640 |
| Jan 13, 2025 | 25.48 | 25.52 | 25.36 | 25.40 | -0.28 | -1.09% | 4,535,800 |
| Jan 10, 2025 | 25.66 | 25.76 | 25.61 | 25.68 | 0.26 | 1.02% | 6,449,700 |
| Jan 8, 2025 | 25.42 | 25.49 | 25.29 | 25.42 | 0.12 | 0.47% | 5,348,488 |
| Jan 7, 2025 | 25.40 | 25.42 | 25.22 | 25.30 | 0.16 | 0.64% | 4,873,700 |
| Jan 6, 2025 | 25.07 | 25.22 | 25.03 | 25.14 | -0.04 | -0.16% | 4,245,698 |
| Jan 3, 2025 | 25.28 | 25.31 | 25.17 | 25.18 | -0.21 | -0.83% | 3,390,300 |
| Jan 2, 2025 | 25.26 | 25.39 | 25.25 | 25.39 | 0.34 | 1.36% | 5,228,407 |
| Dec 31, 2024 | 24.93 | 25.08 | 24.93 | 25.05 | 0.16 | 0.64% | 3,182,576 |
| Dec 30, 2024 | 24.94 | 24.94 | 24.78 | 24.89 | -0.07 | -0.28% | 3,470,451 |
| Dec 27, 2024 | 24.94 | 25.02 | 24.93 | 24.96 | -0.19 | -0.76% | 3,189,000 |
| Dec 26, 2024 | 25.07 | 25.19 | 25.05 | 25.15 | 0.19 | 0.76% | 3,384,046 |
| Dec 24, 2024 | 24.97 | 24.99 | 24.90 | 24.96 | 0.05 | 0.20% | 1,448,924 |
| Dec 23, 2024 | 24.99 | 24.99 | 24.89 | 24.91 | -0.14 | -0.56% | 4,130,385 |
| Dec 20, 2024 | 24.97 | 25.12 | 24.95 | 25.05 | 0.27 | 1.09% | 4,092,234 |
| Dec 19, 2024 | 24.79 | 24.83 | 24.69 | 24.78 | 0.03 | 0.12% | 4,948,301 |
| Dec 18, 2024 | 25.18 | 25.20 | 24.70 | 24.75 | -0.49 | -1.94% | 6,173,908 |
| Dec 17, 2024 | 25.21 | 25.29 | 25.16 | 25.24 | -0.08 | -0.32% | 3,258,145 |
| Dec 16, 2024 | 25.37 | 25.39 | 25.29 | 25.32 | 0.04 | 0.16% | 2,813,418 |
| Dec 13, 2024 | 25.44 | 25.44 | 25.26 | 25.28 | -0.30 | -1.17% | 4,708,202 |
| Dec 12, 2024 | 25.63 | 25.67 | 25.53 | 25.58 | -0.36 | -1.39% | 5,352,941 |
| Dec 11, 2024 | 25.78 | 25.98 | 25.74 | 25.94 | 0.25 | 0.97% | 6,515,439 |
| Dec 10, 2024 | 25.62 | 25.73 | 25.62 | 25.69 | 0.32 | 1.26% | 3,534,100 |
| Dec 9, 2024 | 25.46 | 25.55 | 25.36 | 25.37 | 0.24 | 0.96% | 3,558,704 |
| Dec 6, 2024 | 25.11 | 25.22 | 25.07 | 25.13 | 0.01 | 0.04% | 4,737,552 |
| Dec 5, 2024 | 25.26 | 25.27 | 25.04 | 25.12 | -0.19 | -0.75% | 4,427,200 |
| Dec 4, 2024 | 25.33 | 25.37 | 25.27 | 25.31 | 0.08 | 0.32% | 5,318,300 |
| Dec 3, 2024 | 25.32 | 25.34 | 25.17 | 25.23 | 0.06 | 0.24% | 4,580,100 |
| Dec 2, 2024 | 25.28 | 25.29 | 25.14 | 25.17 | -0.23 | -0.91% | 5,031,475 |
| Nov 29, 2024 | 25.35 | 25.42 | 25.31 | 25.40 | 0.23 | 0.91% | 2,120,300 |
| Nov 27, 2024 | 25.32 | 25.35 | 25.14 | 25.17 | 0.04 | 0.16% | 5,783,663 |
| Nov 26, 2024 | 25.09 | 25.14 | 24.98 | 25.13 | 0.06 | 0.24% | 3,888,110 |
| Nov 25, 2024 | 25.26 | 25.27 | 24.97 | 25.07 | -0.77 | -2.98% | 5,813,220 |
| Nov 22, 2024 | 25.66 | 25.89 | 25.63 | 25.84 | 0.33 | 1.29% | 4,087,300 |
| Nov 21, 2024 | 25.46 | 25.52 | 25.40 | 25.51 | 0.22 | 0.87% | 3,714,000 |
| Nov 20, 2024 | 25.19 | 25.35 | 25.18 | 25.29 | 0.15 | 0.60% | 4,936,594 |
| Nov 19, 2024 | 25.10 | 25.16 | 25.02 | 25.14 | 0.21 | 0.84% | 3,009,652 |
| Nov 18, 2024 | 24.86 | 24.97 | 24.86 | 24.93 | 0.47 | 1.92% | 1,645,520 |
| Nov 15, 2024 | 24.56 | 24.60 | 24.44 | 24.46 | -0.05 | -0.20% | 3,640,252 |
| Nov 14, 2024 | 24.47 | 24.60 | 24.41 | 24.51 | -0.07 | -0.28% | 3,729,100 |
| Nov 13, 2024 | 24.96 | 24.97 | 24.57 | 24.58 | -0.25 | -1.01% | 4,717,090 |
| Nov 12, 2024 | 24.94 | 24.98 | 24.75 | 24.83 | -0.21 | -0.84% | 4,081,950 |
| Nov 11, 2024 | 25.09 | 25.09 | 24.92 | 25.04 | -0.60 | -2.34% | 4,293,340 |
| Nov 8, 2024 | 25.75 | 25.78 | 25.62 | 25.64 | -0.18 | -0.70% | 3,032,106 |
| Nov 7, 2024 | 25.67 | 25.87 | 25.65 | 25.82 | 0.41 | 1.61% | 2,776,300 |
| Nov 6, 2024 | 25.39 | 25.58 | 25.32 | 25.41 | -0.78 | -2.98% | 4,447,534 |
| Nov 5, 2024 | 26.24 | 26.26 | 26.10 | 26.19 | 0.06 | 0.23% | 1,845,263 |
| Nov 4, 2024 | 26.19 | 26.22 | 26.09 | 26.13 | 0.02 | 0.08% | 2,345,801 |
| Nov 1, 2024 | 26.30 | 26.35 | 26.10 | 26.11 | -0.10 | -0.38% | 3,483,900 |