SGOL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	38.35	38.53	38.19	38.34	38.34	-1.36%	1,945,792
Jul 27, 2026	38.81	38.97	38.71	38.87	38.87	0.73%	2,262,145
Jul 24, 2026	38.52	38.86	38.51	38.59	38.59	0.08%	1,550,170
Jul 23, 2026	38.63	38.72	38.46	38.56	38.56	-1.98%	1,911,871
Jul 22, 2026	39.35	39.66	39.31	39.34	39.34	1.11%	1,520,495
Jul 21, 2026	38.57	38.91	38.51	38.91	38.91	1.97%	3,539,746
Jul 20, 2026	38.16	38.26	38.07	38.16	38.16	-0.16%	2,147,006
Jul 17, 2026	37.78	38.31	37.74	38.22	38.22	0.90%	1,744,203
Jul 16, 2026	38.13	38.23	37.78	37.88	37.88	-1.94%	1,339,208
Jul 15, 2026	38.61	38.84	38.35	38.63	38.63	0.05%	2,109,026
Jul 14, 2026	38.86	39.04	38.50	38.61	38.61	1.34%	2,366,435
Jul 13, 2026	38.68	38.69	37.96	38.10	38.10	-2.61%	2,375,315
Jul 10, 2026	38.91	39.17	38.78	39.12	39.12	-0.28%	1,465,578
Jul 9, 2026	39.27	39.38	39.17	39.23	39.23	0.98%	836,358
Jul 8, 2026	38.72	38.95	38.29	38.85	38.85	-0.84%	1,943,079
Jul 7, 2026	39.66	39.79	38.97	39.18	39.18	-1.19%	1,648,389
Jul 6, 2026	39.45	39.68	39.31	39.65	39.65	1.04%	1,308,269
Jul 2, 2026	39.16	39.45	39.05	39.24	39.24	2.05%	2,341,361
Jul 1, 2026	38.49	39.19	38.41	38.45	38.45	0.58%	2,382,288
Jun 30, 2026	38.31	38.68	38.22	38.23	38.23	-0.03%	2,240,847
Jun 29, 2026	38.45	38.51	38.08	38.24	38.24	-1.37%	2,210,426
Jun 26, 2026	38.63	39.00	38.52	38.77	38.77	1.12%	2,164,746
Jun 25, 2026	38.28	38.50	38.07	38.34	38.34	1.00%	3,558,865
Jun 24, 2026	37.85	38.49	37.70	37.96	37.96	-3.04%	4,729,357
Jun 23, 2026	39.18	39.46	39.14	39.15	39.15	-1.86%	1,734,622
Jun 22, 2026	39.87	40.08	39.70	39.89	39.89	-0.67%	1,568,103
Jun 18, 2026	40.60	40.73	40.01	40.16	40.16	-0.40%	3,242,571
Jun 17, 2026	41.27	41.72	40.17	40.32	40.32	-2.30%	6,267,207
Jun 16, 2026	41.29	41.38	41.08	41.27	41.27	0.29%	995,681
Jun 15, 2026	41.46	41.60	41.10	41.15	41.15	2.62%	1,914,377
Jun 12, 2026	40.02	40.33	39.78	40.10	40.10	0.10%	4,492,525
Jun 11, 2026	38.79	40.17	38.57	40.06	40.06	3.03%	6,655,282
Jun 10, 2026	39.50	39.86	38.86	38.88	38.88	-4.12%	4,847,517
Jun 9, 2026	41.24	41.54	40.33	40.55	40.55	-1.60%	3,775,563
Jun 8, 2026	41.23	41.38	41.08	41.21	41.21	0.22%	2,075,097
Jun 5, 2026	41.96	41.98	41.08	41.12	41.12	-3.61%	4,608,904
Jun 4, 2026	42.90	42.97	42.43	42.66	42.66	0.85%	1,260,484
Jun 3, 2026	42.37	42.47	42.15	42.30	42.30	-0.98%	2,032,891
Jun 2, 2026	42.96	42.98	42.65	42.72	42.72	0.14%	1,232,043
Jun 1, 2026	42.53	42.80	42.36	42.66	42.66	-1.43%	3,639,422
May 29, 2026	43.11	43.76	43.07	43.28	43.28	1.05%	2,118,137
May 28, 2026	42.16	42.99	42.07	42.83	42.83	1.06%	2,764,824
May 27, 2026	41.96	42.45	41.94	42.38	42.38	-1.28%	2,808,122
May 26, 2026	43.06	43.15	42.69	42.93	42.93	-0.02%	1,643,474
May 22, 2026	43.06	43.11	42.76	42.94	42.94	-0.69%	3,708,168
May 21, 2026	42.85	43.40	42.74	43.24	43.24	-0.14%	2,639,899
May 20, 2026	42.75	43.36	42.55	43.30	43.30	1.43%	4,026,800
May 19, 2026	42.77	42.99	42.52	42.69	42.69	-1.64%	2,058,956
May 18, 2026	43.53	43.66	43.16	43.40	43.40	0.28%	3,224,429
May 15, 2026	43.32	43.48	42.96	43.28	43.28	-2.30%	1,838,884