Sprott Gold Equity Investor (SGDLX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
107.20
-0.99 (-0.92%)
Oct 27, 2025, 8:10 AM EDT
SGDLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 27, 2025 | 107.20 | 107.20 | 107.20 | 107.20 | - | - |
| Oct 24, 2025 | 107.20 | 107.20 | 107.20 | 107.20 | 107.20 | -0.92% |
| Oct 23, 2025 | 108.19 | 108.19 | 108.19 | 108.19 | 108.19 | 0.65% |
| Oct 22, 2025 | 107.49 | 107.49 | 107.49 | 107.49 | 107.49 | -0.52% |
| Oct 21, 2025 | 108.05 | 108.05 | 108.05 | 108.05 | 108.05 | -8.21% |
| Oct 20, 2025 | 117.72 | 117.72 | 117.72 | 117.72 | 117.72 | 1.84% |
| Oct 17, 2025 | 115.59 | 115.59 | 115.59 | 115.59 | 115.59 | -5.31% |
| Oct 16, 2025 | 122.07 | 122.07 | 122.07 | 122.07 | 122.07 | 1.87% |
| Oct 15, 2025 | 119.83 | 119.83 | 119.83 | 119.83 | 119.83 | 3.06% |
| Oct 14, 2025 | 116.27 | 116.27 | 116.27 | 116.27 | 116.27 | 2.69% |
| Oct 13, 2025 | 113.22 | 113.22 | 113.22 | 113.22 | 113.22 | 2.28% |
| Oct 10, 2025 | 110.70 | 110.70 | 110.70 | 110.70 | 110.70 | -0.19% |
| Oct 9, 2025 | 110.91 | 110.91 | 110.91 | 110.91 | 110.91 | -3.84% |
| Oct 8, 2025 | 115.34 | 115.34 | 115.34 | 115.34 | 115.34 | 3.16% |
| Oct 7, 2025 | 111.81 | 111.81 | 111.81 | 111.81 | 111.81 | -0.97% |
| Oct 6, 2025 | 112.91 | 112.91 | 112.91 | 112.91 | 112.91 | 2.43% |
| Oct 3, 2025 | 110.23 | 110.23 | 110.23 | 110.23 | 110.23 | 0.55% |
| Oct 2, 2025 | 109.63 | 109.63 | 109.63 | 109.63 | 109.63 | 0.04% |
| Oct 1, 2025 | 109.59 | 109.59 | 109.59 | 109.59 | 109.59 | 1.24% |
| Sep 30, 2025 | 108.25 | 108.25 | 108.25 | 108.25 | 108.25 | 0.44% |
| Sep 29, 2025 | 107.78 | 107.78 | 107.78 | 107.78 | 107.78 | 2.00% |
| Sep 26, 2025 | 105.67 | 105.67 | 105.67 | 105.67 | 105.67 | 2.28% |
| Sep 25, 2025 | 103.31 | 103.31 | 103.31 | 103.31 | 103.31 | 0.50% |
| Sep 24, 2025 | 102.80 | 102.80 | 102.80 | 102.80 | 102.80 | -2.36% |
| Sep 23, 2025 | 105.28 | 105.28 | 105.28 | 105.28 | 105.28 | 0.33% |
| Sep 22, 2025 | 104.93 | 104.93 | 104.93 | 104.93 | 104.93 | 3.18% |
| Sep 19, 2025 | 101.70 | 101.70 | 101.70 | 101.70 | 101.70 | 3.30% |
| Sep 18, 2025 | 98.45 | 98.45 | 98.45 | 98.45 | 98.45 | 0.05% |
| Sep 17, 2025 | 98.40 | 98.40 | 98.40 | 98.40 | 98.40 | -0.82% |
| Sep 16, 2025 | 99.21 | 99.21 | 99.21 | 99.21 | 99.21 | -2.31% |
| Sep 15, 2025 | 101.56 | 101.56 | 101.56 | 101.56 | 101.56 | 1.26% |
| Sep 12, 2025 | 100.30 | 100.30 | 100.30 | 100.30 | 100.30 | 0.40% |
| Sep 11, 2025 | 99.90 | 99.90 | 99.90 | 99.90 | 99.90 | 1.41% |
| Sep 10, 2025 | 98.51 | 98.51 | 98.51 | 98.51 | 98.51 | 2.28% |
| Sep 9, 2025 | 96.31 | 96.31 | 96.31 | 96.31 | 96.31 | -0.73% |
| Sep 8, 2025 | 97.02 | 97.02 | 97.02 | 97.02 | 97.02 | 1.47% |
| Sep 5, 2025 | 95.61 | 95.61 | 95.61 | 95.61 | 95.61 | 2.75% |
| Sep 4, 2025 | 93.05 | 93.05 | 93.05 | 93.05 | 93.05 | -1.11% |
| Sep 3, 2025 | 94.09 | 94.09 | 94.09 | 94.09 | 94.09 | 0.87% |
| Sep 2, 2025 | 93.28 | 93.28 | 93.28 | 93.28 | 93.28 | 3.48% |
| Aug 29, 2025 | 90.14 | 90.14 | 90.14 | 90.14 | 90.14 | 2.72% |
| Aug 28, 2025 | 87.75 | 87.75 | 87.75 | 87.75 | 87.75 | 0.03% |
| Aug 27, 2025 | 87.72 | 87.72 | 87.72 | 87.72 | 87.72 | 0.75% |
| Aug 26, 2025 | 87.07 | 87.07 | 87.07 | 87.07 | 87.07 | 1.54% |
| Aug 25, 2025 | 85.75 | 85.75 | 85.75 | 85.75 | 85.75 | 0.46% |
| Aug 22, 2025 | 85.36 | 85.36 | 85.36 | 85.36 | 85.36 | 1.83% |
| Aug 21, 2025 | 83.83 | 83.83 | 83.83 | 83.83 | 83.83 | 2.02% |
| Aug 20, 2025 | 82.17 | 82.17 | 82.17 | 82.17 | 82.17 | 1.75% |
| Aug 19, 2025 | 80.76 | 80.76 | 80.76 | 80.76 | 80.76 | -2.83% |
| Aug 18, 2025 | 83.11 | 83.11 | 83.11 | 83.11 | 83.11 | 0.37% |