SGOL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	43.58	43.68	43.35	43.38	43.38	0.84%	1,259,452
May 4, 2026	43.43	43.65	42.87	43.02	43.02	-2.00%	2,834,938
May 1, 2026	43.70	44.38	43.68	43.90	43.90	-0.14%	2,906,053
Apr 30, 2026	44.12	44.13	43.86	43.96	43.96	1.52%	2,098,756
Apr 29, 2026	43.21	43.47	42.96	43.30	43.30	-1.05%	3,587,605
Apr 28, 2026	43.65	43.82	43.41	43.76	43.76	-1.84%	2,299,163
Apr 27, 2026	44.76	44.78	44.46	44.58	44.58	-0.80%	1,495,317
Apr 24, 2026	44.74	45.14	44.67	44.94	44.94	0.49%	1,713,113
Apr 23, 2026	45.01	45.15	44.42	44.72	44.72	-0.93%	2,701,191
Apr 22, 2026	45.25	45.34	44.99	45.14	45.14	1.30%	1,854,989
Apr 21, 2026	45.49	45.67	44.47	44.56	44.56	-2.79%	4,256,964
Apr 20, 2026	45.95	45.98	45.65	45.84	45.84	-0.87%	1,682,509
Apr 17, 2026	46.21	46.52	46.19	46.24	46.24	1.29%	3,055,717
Apr 16, 2026	45.85	45.93	45.44	45.65	45.65	-0.07%	2,566,081
Apr 15, 2026	45.93	46.02	45.60	45.68	45.68	-1.04%	2,776,899
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