SGOL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 8, 2025	38.50	38.50	38.39	38.41	-	1.21%	759,929
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
Sep 17, 2025	35.06	35.35	34.76	34.91	34.91	-0.74%	8,107,678
Sep 16, 2025	35.22	35.31	35.07	35.17	35.17	0.20%	3,695,862
Sep 15, 2025	34.83	35.14	34.83	35.10	35.10	1.01%	3,673,144
Sep 12, 2025	34.79	34.84	34.72	34.75	34.75	0.20%	4,164,460
Sep 11, 2025	34.53	34.72	34.49	34.68	34.68	-0.14%	4,781,125
Sep 10, 2025	34.78	34.86	34.67	34.73	34.73	0.35%	3,785,852
Sep 9, 2025	34.91	35.03	34.59	34.61	34.61	-0.20%	4,932,771
Sep 8, 2025	34.56	34.76	34.52	34.68	34.68	1.17%	2,579,059
Sep 5, 2025	34.13	34.33	34.08	34.28	34.28	1.27%	3,185,639
Sep 4, 2025	33.87	33.93	33.70	33.85	33.85	-0.41%	4,618,718
Sep 3, 2025	33.96	34.12	33.85	33.99	33.99	0.74%	2,808,743
Sep 2, 2025	33.25	33.76	33.17	33.74	33.74	2.43%	3,632,524
Aug 29, 2025	32.60	32.94	32.60	32.94	32.94	0.98%	3,379,959
Aug 28, 2025	32.46	32.64	32.43	32.62	32.62	0.74%	3,699,001
Aug 27, 2025	32.25	32.41	32.19	32.38	32.38	0.15%	3,448,693
Aug 26, 2025	32.18	32.34	32.14	32.33	32.33	0.75%	5,037,148
Aug 25, 2025	32.07	32.19	32.07	32.09	32.09	-0.19%	2,311,987
Aug 22, 2025	31.75	32.22	31.74	32.15	32.15	1.01%	4,084,579
Aug 21, 2025	31.89	31.91	31.81	31.83	31.83	-0.34%	3,564,051
Aug 20, 2025	31.85	31.95	31.84	31.94	31.94	1.04%	2,908,278
Aug 19, 2025	31.78	31.84	31.61	31.61	31.61	-0.57%	3,047,388
Aug 18, 2025	31.87	31.89	31.76	31.79	31.79	-0.19%	2,279,895
Aug 15, 2025	31.84	31.90	31.78	31.85	31.85	0.06%	2,485,235
Aug 14, 2025	31.89	31.94	31.74	31.83	31.83	-0.62%	4,011,968
Aug 13, 2025	32.02	32.14	31.94	32.03	32.03	0.34%	4,099,977
Aug 12, 2025	31.92	32.03	31.77	31.92	31.92	-0.13%	6,227,387
Aug 11, 2025	31.95	32.07	31.86	31.96	31.96	-1.42%	5,389,459
Aug 8, 2025	32.33	32.46	32.21	32.42	32.42	-	9,933,893
Aug 7, 2025	32.30	32.43	32.17	32.42	32.42	0.81%	4,235,438
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