SGOL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 14, 2026	45.55	46.17	45.53	46.16	46.16	2.19%	3,490,493
Apr 13, 2026	45.10	45.24	44.78	45.17	45.17	-0.37%	3,140,037
Apr 10, 2026	45.49	45.67	45.21	45.34	45.34	-0.20%	3,043,106
Apr 9, 2026	45.26	45.72	45.21	45.43	45.43	0.80%	3,399,645
Apr 8, 2026	45.64	45.68	44.75	45.07	45.07	0.65%	5,124,107
Apr 7, 2026	44.38	44.94	43.89	44.78	44.78	0.97%	4,636,743
Apr 6, 2026	44.48	44.74	44.26	44.35	44.35	-0.36%	2,357,531
Apr 2, 2026	43.81	44.75	43.68	44.51	44.51	-1.96%	4,601,603
Apr 1, 2026	45.11	45.64	44.99	45.40	45.40	1.75%	6,425,831
Mar 31, 2026	43.57	44.64	43.53	44.62	44.62	3.77%	5,408,779
Mar 30, 2026	43.52	43.56	42.81	43.00	43.00	-	3,653,068
Mar 27, 2026	42.13	43.39	42.05	43.00	43.00	3.44%	5,370,680
Mar 26, 2026	42.36	42.66	41.53	41.57	41.57	-3.68%	7,445,252
Mar 25, 2026	43.52	43.61	42.75	43.16	43.16	2.98%	4,946,572
Mar 24, 2026	41.51	42.24	41.44	41.91	41.91	0.02%	5,435,906
Mar 23, 2026	42.02	42.99	41.44	41.90	41.90	-2.29%	14,018,959
Mar 20, 2026	44.39	44.44	42.65	42.88	42.88	-3.05%	10,933,452
Mar 19, 2026	43.58	44.40	43.23	44.23	44.23	-4.12%	12,323,561
Mar 18, 2026	46.31	46.66	46.09	46.13	46.13	-3.13%	4,632,627
Mar 17, 2026	47.75	47.92	47.38	47.62	47.62	-0.27%	3,446,611
Mar 16, 2026	47.81	47.99	47.38	47.75	47.75	-0.06%	3,753,167
Mar 13, 2026	48.66	48.73	47.72	47.78	47.78	-1.34%	5,043,963
Mar 12, 2026	49.26	49.26	48.38	48.43	48.43	-1.94%	6,407,967
Mar 11, 2026	49.37	49.50	49.06	49.39	49.39	-0.28%	2,536,564
Mar 10, 2026	49.75	49.91	49.17	49.53	49.53	1.12%	3,697,248
Mar 9, 2026	48.53	49.00	48.20	48.98	48.98	-0.24%	3,548,926
Mar 6, 2026	48.63	49.29	48.43	49.10	49.10	1.57%	4,085,916
Mar 5, 2026	48.76	48.80	48.11	48.34	48.34	-1.17%	4,941,988
Mar 4, 2026	49.21	49.39	48.67	48.91	48.91	0.72%	4,559,519
Mar 3, 2026	48.99	49.05	47.58	48.56	48.56	-4.43%	10,589,902
Mar 2, 2026	50.83	51.02	50.11	50.81	50.81	1.36%	6,566,204
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