SGOL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2025	32.30	32.43	32.17	32.42	32.42	0.81%	4,184,414
Aug 6, 2025	32.12	32.24	32.09	32.16	32.16	-0.19%	3,598,778
Aug 5, 2025	32.15	32.34	32.14	32.22	32.22	0.06%	3,690,734
Aug 4, 2025	32.18	32.28	32.14	32.20	32.20	0.56%	3,219,959
Aug 1, 2025	31.96	32.05	31.84	32.02	32.02	2.04%	4,560,935
Jul 31, 2025	31.55	31.55	31.36	31.38	31.38	0.64%	5,015,614
Jul 30, 2025	31.52	31.55	31.16	31.18	31.18	-1.64%	4,863,185
Jul 29, 2025	31.67	31.80	31.58	31.70	31.70	0.19%	2,922,590
Jul 28, 2025	31.75	31.75	31.48	31.64	31.64	-0.63%	3,622,012
Jul 25, 2025	31.87	31.92	31.71	31.84	31.84	-0.93%	4,141,288
Jul 24, 2025	32.03	32.20	32.01	32.14	32.14	-0.56%	2,523,755
Jul 23, 2025	32.51	32.61	32.25	32.32	32.32	-1.25%	7,085,101
Jul 22, 2025	32.56	32.74	32.47	32.73	32.73	0.96%	3,578,153
Jul 21, 2025	32.29	32.44	32.27	32.42	32.42	1.57%	3,725,677
Jul 18, 2025	32.02	32.04	31.92	31.92	31.92	0.22%	3,543,631
Jul 17, 2025	31.63	31.86	31.60	31.85	31.85	-0.25%	3,380,220
Jul 16, 2025	31.81	32.21	31.66	31.93	31.93	0.54%	6,751,054
Jul 15, 2025	31.87	31.97	31.67	31.76	31.76	-0.41%	4,536,591
Jul 14, 2025	31.99	32.04	31.86	31.89	31.89	-0.37%	3,678,675
Jul 11, 2025	31.98	32.13	31.94	32.01	32.01	0.95%	4,080,539
Jul 10, 2025	31.69	31.73	31.57	31.71	31.71	0.25%	3,167,437
Jul 9, 2025	31.43	31.64	31.40	31.63	31.63	0.41%	3,744,669
Jul 8, 2025	31.73	31.73	31.35	31.50	31.50	-1.04%	4,482,135
Jul 7, 2025	31.57	31.86	31.54	31.83	31.83	0.13%	4,126,474
Jul 3, 2025	31.79	31.84	31.69	31.79	31.79	-0.69%	2,253,079
Jul 2, 2025	31.88	32.03	31.78	32.01	32.01	0.57%	3,746,615
Jul 1, 2025	31.94	31.98	31.82	31.83	31.83	0.92%	4,872,696
Jun 30, 2025	31.31	31.56	31.27	31.54	31.54	1.12%	6,198,325
Jun 27, 2025	31.06	31.31	31.05	31.19	31.19	-1.83%	5,648,652
Jun 26, 2025	31.66	31.82	31.57	31.77	31.77	-0.09%	2,504,398
Jun 25, 2025	31.60	31.82	31.59	31.80	31.80	0.32%	4,035,380
Jun 24, 2025	31.58	31.72	31.44	31.70	31.70	-1.58%	4,844,739
Jun 23, 2025	32.12	32.37	32.12	32.21	32.21	0.34%	5,231,599
Jun 20, 2025	32.03	32.19	32.02	32.10	32.10	-0.06%	3,318,038
Jun 18, 2025	32.38	32.40	32.08	32.12	32.12	-0.53%	4,888,048
Jun 17, 2025	32.36	32.40	32.11	32.29	32.29	0.03%	4,533,636
Jun 16, 2025	32.59	32.60	32.27	32.28	32.28	-1.44%	3,748,185
Jun 13, 2025	32.84	32.88	32.61	32.75	32.75	1.33%	5,257,314
Jun 12, 2025	32.25	32.41	32.22	32.32	32.32	1.22%	3,331,354
Jun 11, 2025	31.84	31.95	31.66	31.93	31.93	0.57%	4,686,470
Jun 10, 2025	31.91	31.95	31.67	31.75	31.75	-	3,180,494
Jun 9, 2025	31.62	31.85	31.59	31.75	31.75	0.47%	3,196,090
Jun 6, 2025	31.98	32.01	31.59	31.60	31.60	-1.31%	4,501,555
Jun 5, 2025	32.23	32.32	31.85	32.02	32.02	-0.50%	4,800,336
Jun 4, 2025	32.02	32.29	31.97	32.18	32.18	0.63%	3,795,693
Jun 3, 2025	32.05	32.05	31.80	31.98	31.98	-0.87%	4,513,584
Jun 2, 2025	32.01	32.27	31.96	32.26	32.26	2.64%	5,389,802
May 30, 2025	31.43	31.47	31.21	31.43	31.43	-0.66%	3,983,548
May 29, 2025	31.65	31.76	31.51	31.64	31.64	0.57%	4,205,572
May 28, 2025	31.54	31.57	31.37	31.46	31.46	-0.22%	5,049,002