Sprott Gold Equity Fund Investor Class (SGDLX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
125.25
-5.00 (-3.84%)
May 19, 2026, 4:00 PM EST
SGDLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 125.25 | 125.25 | 125.25 | 125.25 | 125.25 | -3.84% |
| May 18, 2026 | 130.25 | 130.25 | 130.25 | 130.25 | 130.25 | -0.51% |
| May 15, 2026 | 130.92 | 130.92 | 130.92 | 130.92 | 130.92 | -6.46% |
| May 14, 2026 | 139.96 | 139.96 | 139.96 | 139.96 | 139.96 | -1.73% |
| May 13, 2026 | 142.43 | 142.43 | 142.43 | 142.43 | 142.43 | -0.48% |
| May 12, 2026 | 143.11 | 143.11 | 143.11 | 143.11 | 143.11 | 0.82% |
| May 11, 2026 | 141.94 | 141.94 | 141.94 | 141.94 | 141.94 | 2.03% |
| May 8, 2026 | 139.11 | 139.11 | 139.11 | 139.11 | 139.11 | 2.14% |
| May 7, 2026 | 136.20 | 136.20 | 136.20 | 136.20 | 136.20 | -0.01% |
| May 6, 2026 | 136.21 | 136.21 | 136.21 | 136.21 | 136.21 | 7.11% |
| May 5, 2026 | 127.17 | 127.17 | 127.17 | 127.17 | 127.17 | -0.52% |
| May 4, 2026 | 127.84 | 127.84 | 127.84 | 127.84 | 127.84 | -1.53% |
| May 1, 2026 | 129.83 | 129.83 | 129.83 | 129.83 | 129.83 | -0.23% |
| Apr 30, 2026 | 130.13 | 130.13 | 130.13 | 130.13 | 130.13 | 1.11% |
| Apr 29, 2026 | 128.70 | 128.70 | 128.70 | 128.70 | 128.70 | -2.53% |
| Apr 28, 2026 | 132.04 | 132.04 | 132.04 | 132.04 | 132.04 | -3.53% |
| Apr 27, 2026 | 136.87 | 136.87 | 136.87 | 136.87 | 136.87 | -0.52% |
| Apr 24, 2026 | 137.59 | 137.59 | 137.59 | 137.59 | 137.59 | 0.28% |
| Apr 23, 2026 | 137.21 | 137.21 | 137.21 | 137.21 | 137.21 | -2.09% |
| Apr 22, 2026 | 140.14 | 140.14 | 140.14 | 140.14 | 140.14 | 1.19% |
| Apr 21, 2026 | 138.49 | 138.49 | 138.49 | 138.49 | 138.49 | -5.30% |
| Apr 20, 2026 | 146.24 | 146.24 | 146.24 | 146.24 | 146.24 | -0.86% |
| Apr 17, 2026 | 147.51 | 147.51 | 147.51 | 147.51 | 147.51 | 2.67% |
| Apr 16, 2026 | 143.68 | 143.68 | 143.68 | 143.68 | 143.68 | -0.24% |
| Apr 15, 2026 | 144.03 | 144.03 | 144.03 | 144.03 | 144.03 | -1.87% |
| Apr 14, 2026 | 146.77 | 146.77 | 146.77 | 146.77 | 146.77 | 1.89% |
| Apr 13, 2026 | 144.05 | 144.05 | 144.05 | 144.05 | 144.05 | 0.19% |
| Apr 10, 2026 | 143.78 | 143.78 | 143.78 | 143.78 | 143.78 | 0.69% |
| Apr 9, 2026 | 142.79 | 142.79 | 142.79 | 142.79 | 142.79 | 0.16% |
| Apr 8, 2026 | 142.56 | 142.56 | 142.56 | 142.56 | 142.56 | 2.95% |
| Apr 7, 2026 | 138.47 | 138.47 | 138.47 | 138.47 | 138.47 | 1.21% |
| Apr 6, 2026 | 136.81 | 136.81 | 136.81 | 136.81 | 136.81 | -0.17% |
| Apr 2, 2026 | 137.04 | 137.04 | 137.04 | 137.04 | 137.04 | -1.48% |
| Apr 1, 2026 | 139.10 | 139.10 | 139.10 | 139.10 | 139.10 | 4.05% |
| Mar 31, 2026 | 133.69 | 133.69 | 133.69 | 133.69 | 133.69 | 6.88% |
| Mar 30, 2026 | 125.09 | 125.09 | 125.09 | 125.09 | 125.09 | -0.13% |
| Mar 27, 2026 | 125.25 | 125.25 | 125.25 | 125.25 | 125.25 | 3.44% |
| Mar 26, 2026 | 121.08 | 121.08 | 121.08 | 121.08 | 121.08 | -4.51% |
| Mar 25, 2026 | 126.80 | 126.80 | 126.80 | 126.80 | 126.80 | 3.22% |
| Mar 24, 2026 | 122.85 | 122.85 | 122.85 | 122.85 | 122.85 | 0.71% |
| Mar 23, 2026 | 121.98 | 121.98 | 121.98 | 121.98 | 121.98 | 1.77% |
| Mar 20, 2026 | 119.86 | 119.86 | 119.86 | 119.86 | 119.86 | -3.22% |
| Mar 19, 2026 | 123.85 | 123.85 | 123.85 | 123.85 | 123.85 | -5.72% |
| Mar 18, 2026 | 131.37 | 131.37 | 131.37 | 131.37 | 131.37 | -6.23% |
| Mar 17, 2026 | 140.10 | 140.10 | 140.10 | 140.10 | 140.10 | -0.67% |
| Mar 16, 2026 | 141.04 | 141.04 | 141.04 | 141.04 | 141.04 | 0.70% |
| Mar 13, 2026 | 140.06 | 140.06 | 140.06 | 140.06 | 140.06 | -5.01% |
| Mar 12, 2026 | 147.44 | 147.44 | 147.44 | 147.44 | 147.44 | -2.40% |
| Mar 11, 2026 | 151.06 | 151.06 | 151.06 | 151.06 | 151.06 | -1.77% |
| Mar 10, 2026 | 153.78 | 153.78 | 153.78 | 153.78 | 153.78 | 2.12% |