SGOL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 26, 2025	39.49	39.76	39.43	39.69	39.69	0.79%	6,876,371
Nov 25, 2025	39.40	39.63	39.18	39.38	39.38	-0.03%	6,182,856
Nov 24, 2025	38.84	39.40	38.78	39.39	39.39	1.63%	6,264,262
Nov 21, 2025	38.75	39.08	38.65	38.76	38.76	-0.23%	5,861,120
Nov 20, 2025	38.88	39.13	38.54	38.85	38.85	-	5,659,731
Nov 19, 2025	39.14	39.38	38.65	38.85	38.85	0.18%	7,666,465
Nov 18, 2025	38.84	38.91	38.52	38.78	38.78	0.70%	5,534,137
Nov 17, 2025	38.77	38.91	38.18	38.51	38.51	-1.13%	9,797,621
Nov 14, 2025	38.63	39.18	38.44	38.95	38.95	-1.84%	6,479,755
Nov 13, 2025	40.14	40.21	39.51	39.68	39.68	-0.80%	6,534,047
Nov 12, 2025	39.38	40.15	39.32	40.00	40.00	1.63%	5,290,098
Nov 11, 2025	39.37	39.41	39.06	39.36	39.36	0.41%	3,840,179
Nov 10, 2025	38.95	39.23	38.85	39.20	39.20	2.70%	3,761,061
Nov 7, 2025	38.13	38.38	37.97	38.17	38.17	0.61%	4,100,190
Nov 6, 2025	38.04	38.15	37.80	37.94	37.94	-0.08%	3,655,740
Nov 5, 2025	37.96	38.04	37.79	37.97	37.97	1.15%	4,249,290
Nov 4, 2025	37.67	37.89	37.45	37.54	37.54	-1.78%	3,659,609
Nov 3, 2025	38.22	38.41	38.09	38.22	38.22	0.24%	4,353,840
Oct 31, 2025	38.37	38.39	37.87	38.13	38.13	-0.55%	5,184,365
Oct 30, 2025	37.83	38.37	37.78	38.34	38.34	1.91%	5,145,781
Oct 29, 2025	38.30	38.34	37.45	37.62	37.62	-0.32%	10,943,587
Oct 28, 2025	37.47	37.85	37.32	37.74	37.74	-0.76%	7,012,788
Oct 27, 2025	38.44	38.49	37.86	38.03	38.03	-2.76%	9,158,027
Oct 24, 2025	39.22	39.45	39.06	39.11	39.11	-0.33%	5,886,630
Oct 23, 2025	39.51	39.59	39.22	39.24	39.24	0.36%	5,728,106
Oct 22, 2025	38.62	39.21	38.22	39.10	39.10	-0.18%	14,862,831
Oct 21, 2025	40.06	40.29	38.92	39.17	39.17	-6.16%	16,077,683
Oct 20, 2025	41.19	41.77	40.92	41.74	41.74	3.57%	7,623,450
Oct 17, 2025	41.16	41.16	39.91	40.30	40.30	-1.85%	24,585,141
Oct 16, 2025	40.53	41.11	40.45	41.06	41.06	2.29%	8,244,054
Oct 15, 2025	39.99	40.17	39.85	40.14	40.14	1.67%	6,406,497
Oct 14, 2025	39.19	39.61	39.16	39.48	39.48	0.77%	5,816,696
Oct 13, 2025	39.01	39.25	38.92	39.18	39.18	2.46%	6,430,821
Oct 10, 2025	38.08	38.35	37.86	38.24	38.24	0.98%	7,960,346
Oct 9, 2025	38.65	38.67	37.59	37.87	37.87	-1.81%	10,749,865
Oct 8, 2025	38.51	38.71	38.39	38.57	38.57	1.63%	8,786,164
Oct 7, 2025	37.98	38.05	37.77	37.95	37.95	0.50%	6,094,489
Oct 6, 2025	37.51	37.84	37.44	37.76	37.76	1.94%	5,605,332
Oct 3, 2025	37.01	37.10	36.87	37.04	37.04	0.79%	4,612,807
Oct 2, 2025	37.12	37.15	36.40	36.75	36.75	-0.33%	6,910,394
Oct 1, 2025	36.90	36.98	36.76	36.87	36.87	0.16%	4,837,026
Sep 30, 2025	36.37	36.83	36.35	36.81	36.81	0.82%	5,730,488
Sep 29, 2025	36.44	36.55	36.39	36.51	36.51	1.64%	5,633,280
Sep 26, 2025	35.83	36.08	35.78	35.92	35.92	0.59%	5,267,835
Sep 25, 2025	35.68	35.82	35.48	35.71	35.71	0.39%	5,446,620
Sep 24, 2025	35.92	35.92	35.44	35.57	35.57	-0.92%	5,379,109
Sep 23, 2025	36.08	36.12	35.77	35.90	35.90	0.45%	6,941,568
Sep 22, 2025	35.50	35.75	35.42	35.74	35.74	1.71%	5,297,351
Sep 19, 2025	34.86	35.14	34.84	35.14	35.14	1.06%	6,280,965
Sep 18, 2025	34.83	34.83	34.59	34.77	34.77	-0.40%	3,973,683