abrdn Physical Gold Shares ETF (SGOL)

NYSEARCA: SGOL · Real-Time Price · USD

50.13

+0.62 (1.25%)

At close: Feb 27, 2026, 4:00 PM EST

50.41

+0.28 (0.56%)

After-hours: Feb 27, 2026, 8:00 PM EST

SGOL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	49.83	50.16	49.68	50.13	50.13	1.25%	3,123,283
Feb 26, 2026	49.25	49.55	48.87	49.51	49.51	0.88%	3,158,255
Feb 25, 2026	49.33	49.71	49.03	49.08	49.08	-0.24%	3,153,301
Feb 24, 2026	48.74	49.30	48.69	49.20	49.20	-1.40%	2,322,094
Feb 23, 2026	49.22	49.90	49.21	49.90	49.90	2.74%	2,809,982
Feb 20, 2026	48.02	48.58	47.51	48.57	48.57	1.95%	6,310,658
Feb 19, 2026	47.43	47.84	47.28	47.64	47.64	0.32%	2,557,241
Feb 18, 2026	47.27	47.73	47.21	47.49	47.49	2.19%	4,134,927
Feb 17, 2026	46.68	46.79	46.20	46.47	46.47	-3.07%	5,938,474
Feb 13, 2026	47.66	48.08	47.31	47.94	47.94	2.44%	6,587,401
Feb 12, 2026	48.19	48.34	46.47	46.80	46.80	-3.45%	13,289,296
Feb 11, 2026	48.31	48.58	47.99	48.47	48.47	1.13%	5,603,804
Feb 10, 2026	48.31	48.38	47.64	47.93	47.93	-0.97%	4,118,938
Feb 9, 2026	47.82	48.47	47.77	48.40	48.40	2.59%	4,083,077
Feb 6, 2026	46.71	47.35	46.65	47.18	47.18	2.97%	5,739,450
Feb 5, 2026	46.04	46.74	45.66	45.82	45.82	-2.66%	9,439,476
Feb 4, 2026	47.93	48.00	46.22	47.07	47.07	-0.06%	13,497,449
Feb 3, 2026	46.92	47.58	46.51	47.10	47.10	6.22%	14,267,695
Feb 2, 2026	44.97	45.69	43.81	44.34	44.34	-4.13%	20,849,593
Jan 30, 2026	48.33	48.72	44.65	46.25	46.25	-10.04%	51,919,409
Jan 29, 2026	52.82	52.84	48.55	51.41	51.41	0.33%	42,604,224
Jan 28, 2026	50.11	51.38	49.89	51.24	51.24	3.83%	19,337,903
Jan 27, 2026	48.22	49.38	48.10	49.35	49.35	2.45%	8,478,921
Jan 26, 2026	48.39	48.64	47.73	48.17	48.17	1.47%	9,881,761
Jan 23, 2026	47.07	47.55	47.01	47.47	47.47	1.30%	4,022,068
Jan 22, 2026	46.01	46.96	45.99	46.86	46.86	1.89%	5,653,233
Jan 21, 2026	46.32	46.43	45.33	45.99	45.99	1.43%	14,454,449
Jan 20, 2026	45.27	45.42	45.01	45.34	45.34	3.82%	4,444,561
Jan 16, 2026	43.84	44.03	43.24	43.67	43.67	-0.46%	5,047,196
Jan 15, 2026	43.86	44.06	43.82	43.87	43.87	-0.63%	4,116,698
Jan 14, 2026	44.18	44.24	43.84	44.15	44.15	1.03%	5,073,198
Jan 13, 2026	44.01	44.17	43.55	43.70	43.70	-0.18%	4,193,217
Jan 12, 2026	43.70	44.13	43.69	43.78	43.78	1.91%	4,290,697
Jan 9, 2026	42.82	43.04	42.69	42.96	42.96	0.70%	4,410,573
Jan 8, 2026	42.18	42.67	42.13	42.66	42.66	0.52%	4,325,194
Jan 7, 2026	42.36	42.58	42.16	42.44	42.44	-0.91%	4,024,967
Jan 6, 2026	42.57	42.85	42.53	42.83	42.83	1.11%	4,053,732
Jan 5, 2026	42.13	42.46	42.10	42.36	42.36	2.62%	4,720,057
Jan 2, 2026	41.63	41.64	41.07	41.28	41.28	0.49%	5,451,177
Dec 31, 2025	41.32	41.48	40.99	41.08	41.08	-0.70%	5,266,192
Dec 30, 2025	41.84	41.85	41.34	41.37	41.37	0.15%	6,496,149
Dec 29, 2025	41.85	41.85	41.01	41.31	41.31	-4.35%	7,589,126
Dec 26, 2025	43.15	43.36	42.99	43.19	43.19	1.19%	4,077,413
Dec 24, 2025	42.71	42.76	42.37	42.68	42.68	-0.40%	3,512,443
Dec 23, 2025	42.54	42.87	42.19	42.85	42.85	1.28%	6,198,198
Dec 22, 2025	42.18	42.33	42.05	42.31	42.31	2.30%	5,610,521
Dec 19, 2025	41.25	41.52	41.17	41.36	41.36	0.17%	5,734,927
Dec 18, 2025	41.29	41.68	41.04	41.29	41.29	-0.22%	4,985,470
Dec 17, 2025	41.25	41.45	41.18	41.38	41.38	0.85%	5,594,318
Dec 16, 2025	41.21	41.33	40.90	41.03	41.03	-	5,116,233