abrdn Physical Gold Shares ETF (SGOL)

NYSEARCA: SGOL · Real-Time Price · USD

42.95

+1.59 (3.84%)

At close: Aug 19, 2026, 4:00 PM EDT

42.95

0.00 (0.00%)

After-hours: Aug 19, 2026, 8:00 PM EDT

SGOL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 19, 2026	42.43	42.96	42.30	42.95	42.95	3.84%	2,959,472
Aug 18, 2026	41.78	41.96	41.31	41.36	41.36	-1.71%	1,719,631
Aug 17, 2026	41.75	42.16	41.75	42.08	42.08	0.98%	1,489,780
Aug 14, 2026	41.73	41.85	41.62	41.67	41.67	0.65%	1,278,433
Aug 13, 2026	41.73	41.78	41.35	41.40	41.40	-1.50%	1,545,642
Aug 12, 2026	42.07	42.26	41.85	42.03	42.03	0.99%	1,681,593
Aug 11, 2026	41.87	41.93	41.52	41.62	41.62	-0.43%	1,163,097
Aug 10, 2026	41.28	41.85	41.11	41.80	41.80	1.09%	1,983,930
Aug 7, 2026	41.47	41.58	41.21	41.35	41.35	2.22%	1,794,486
Aug 6, 2026	40.42	40.70	40.20	40.45	40.45	0.02%	1,964,444
Aug 5, 2026	39.95	40.62	39.90	40.44	40.44	4.15%	3,616,699
Aug 4, 2026	38.82	39.09	38.79	38.83	38.83	0.65%	1,638,330
Aug 3, 2026	38.40	38.60	38.26	38.58	38.58	0.03%	1,258,309
Jul 31, 2026	38.49	38.61	38.28	38.57	38.57	-1.46%	2,169,247
Jul 30, 2026	38.84	39.22	38.79	39.14	39.14	1.64%	2,451,936
Jul 29, 2026	38.21	39.19	38.05	38.51	38.51	0.44%	3,398,461
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