SGOL Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 27.44 | 27.61 | 27.42 | 27.60 | 0.34 | 1.25% | 5,973,522 |
| Feb 28, 2025 | 27.16 | 27.26 | 27.03 | 27.26 | -0.16 | -0.58% | 9,787,143 |
| Feb 27, 2025 | 27.56 | 27.59 | 27.36 | 27.42 | -0.42 | -1.51% | 5,560,329 |
| Feb 26, 2025 | 27.63 | 27.84 | 27.60 | 27.84 | 0.04 | 0.14% | 4,392,600 |
| Feb 25, 2025 | 28.10 | 28.11 | 27.57 | 27.80 | -0.37 | -1.31% | 5,426,719 |
| Feb 24, 2025 | 28.09 | 28.17 | 27.97 | 28.17 | 0.15 | 0.54% | 4,410,065 |
| Feb 21, 2025 | 28.02 | 28.09 | 27.89 | 28.02 | 0.00 | 0.00% | 3,408,446 |
| Feb 20, 2025 | 27.96 | 28.12 | 27.95 | 28.02 | 0.00 | 0.00% | 4,055,801 |
| Feb 19, 2025 | 28.01 | 28.07 | 27.85 | 28.02 | 0.03 | 0.11% | 4,803,789 |
| Feb 18, 2025 | 27.88 | 28.03 | 27.88 | 27.99 | 0.45 | 1.63% | 2,602,127 |
| Feb 14, 2025 | 27.94 | 27.95 | 27.45 | 27.54 | -0.42 | -1.50% | 5,654,400 |
| Feb 13, 2025 | 27.76 | 27.96 | 27.75 | 27.96 | 0.27 | 0.98% | 5,408,949 |
| Feb 12, 2025 | 27.64 | 27.77 | 27.55 | 27.69 | 0.04 | 0.14% | 4,117,700 |
| Feb 11, 2025 | 27.69 | 27.76 | 27.59 | 27.65 | -0.10 | -0.36% | 6,371,508 |
| Feb 10, 2025 | 27.71 | 27.79 | 27.64 | 27.75 | 0.45 | 1.65% | 4,802,124 |
| Feb 7, 2025 | 27.44 | 27.56 | 27.24 | 27.30 | 0.03 | 0.11% | 7,061,049 |
| Feb 6, 2025 | 27.28 | 27.28 | 27.05 | 27.27 | -0.05 | -0.18% | 3,709,800 |
| Feb 5, 2025 | 27.35 | 27.51 | 27.30 | 27.32 | 0.16 | 0.59% | 5,706,900 |
| Feb 4, 2025 | 27.14 | 27.16 | 27.05 | 27.16 | 0.27 | 1.00% | 4,698,198 |
| Feb 3, 2025 | 26.88 | 27.05 | 26.85 | 26.89 | 0.15 | 0.56% | 7,101,900 |
| Jan 31, 2025 | 26.81 | 26.88 | 26.67 | 26.74 | 0.04 | 0.15% | 6,634,408 |
| Jan 30, 2025 | 26.59 | 26.72 | 26.52 | 26.70 | 0.40 | 1.52% | 4,562,377 |
| Jan 29, 2025 | 26.33 | 26.35 | 26.20 | 26.30 | -0.09 | -0.34% | 5,111,072 |
| Jan 28, 2025 | 26.28 | 26.40 | 26.25 | 26.39 | 0.22 | 0.84% | 2,513,100 |
| Jan 27, 2025 | 26.27 | 26.29 | 26.06 | 26.17 | -0.28 | -1.06% | 3,667,925 |
| Jan 24, 2025 | 26.47 | 26.59 | 26.44 | 26.45 | 0.17 | 0.65% | 3,973,130 |
| Jan 23, 2025 | 26.19 | 26.32 | 26.15 | 26.28 | -0.03 | -0.11% | 3,532,400 |
| Jan 22, 2025 | 26.30 | 26.34 | 26.25 | 26.31 | 0.14 | 0.53% | 3,507,614 |
| Jan 21, 2025 | 26.06 | 26.21 | 26.05 | 26.17 | 0.40 | 1.55% | 4,400,300 |
| Jan 17, 2025 | 25.84 | 25.94 | 25.77 | 25.77 | -0.15 | -0.58% | 3,740,913 |
| Jan 16, 2025 | 25.92 | 26.00 | 25.87 | 25.92 | 0.19 | 0.74% | 4,154,269 |
| Jan 15, 2025 | 25.69 | 25.74 | 25.55 | 25.73 | 0.19 | 0.74% | 4,021,219 |
| 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 |