abrdn Physical Gold Shares ETF (SGOL)

SGOL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 15, 2025	41.24	41.32	40.84	41.03	41.03	0.12%	4,534,670
Dec 12, 2025	41.38	41.48	40.58	40.98	40.98	0.56%	7,092,009
Dec 11, 2025	40.31	40.84	40.27	40.75	40.75	1.07%	6,785,896
Dec 10, 2025	40.00	40.40	39.85	40.32	40.32	0.42%	6,245,608
Dec 9, 2025	39.96	40.23	39.94	40.15	40.15	0.50%	3,468,883
Dec 8, 2025	40.12	40.13	39.80	39.95	39.95	-0.22%	5,001,514
Dec 5, 2025	40.33	40.60	40.02	40.04	40.04	-0.22%	4,913,688
Dec 4, 2025	40.10	40.22	39.95	40.13	40.13	0.10%	2,597,757
Dec 3, 2025	40.27	40.42	39.99	40.09	40.09	-0.10%	5,316,787
Dec 2, 2025	40.29	40.31	39.69	40.13	40.13	-0.62%	4,944,402
Dec 1, 2025	40.48	40.48	40.22	40.38	40.38	0.47%	5,944,777
Nov 28, 2025	40.00	40.19	39.90	40.19	40.19	1.26%	3,053,634
Nov 26, 2025	39.49	39.76	39.43	39.69	39.69	0.79%	6,888,518
Nov 25, 2025	39.40	39.63	39.18	39.38	39.38	-0.03%	6,195,685

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.