First Eagle Global Fund Class A (SGENX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
71.57
-0.66 (-0.91%)
Mar 28, 2025, 8:03 PM EST
SGENX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 28, 2025 | 72.23 | 72.23 | 72.23 | 72.23 | - | - |
| Mar 27, 2025 | 72.23 | 72.23 | 72.23 | 72.23 | 72.23 | 0.35% |
| Mar 26, 2025 | 71.98 | 71.98 | 71.98 | 71.98 | 71.98 | -0.36% |
| Mar 25, 2025 | 72.24 | 72.24 | 72.24 | 72.24 | 72.24 | 0.24% |
| Mar 24, 2025 | 72.07 | 72.07 | 72.07 | 72.07 | 72.07 | 0.43% |
| Mar 21, 2025 | 71.76 | 71.76 | 71.76 | 71.76 | 71.76 | -0.53% |
| Mar 20, 2025 | 72.14 | 72.14 | 72.14 | 72.14 | 72.14 | -0.32% |
| Mar 19, 2025 | 72.37 | 72.37 | 72.37 | 72.37 | 72.37 | 0.50% |
| Mar 18, 2025 | 72.01 | 72.01 | 72.01 | 72.01 | 72.01 | -0.22% |
| Mar 17, 2025 | 72.17 | 72.17 | 72.17 | 72.17 | 72.17 | 1.28% |
| Mar 14, 2025 | 71.26 | 71.26 | 71.26 | 71.26 | 71.26 | 1.25% |
| Mar 13, 2025 | 70.38 | 70.38 | 70.38 | 70.38 | 70.38 | -0.28% |
| Mar 12, 2025 | 70.58 | 70.58 | 70.58 | 70.58 | 70.58 | 0.07% |
| Mar 11, 2025 | 70.53 | 70.53 | 70.53 | 70.53 | 70.53 | -0.58% |
| Mar 10, 2025 | 70.94 | 70.94 | 70.94 | 70.94 | 70.94 | -1.43% |
| Mar 7, 2025 | 71.97 | 71.97 | 71.97 | 71.97 | 71.97 | 1.01% |
| Mar 6, 2025 | 71.25 | 71.25 | 71.25 | 71.25 | 71.25 | -0.54% |
| Mar 5, 2025 | 71.64 | 71.64 | 71.64 | 71.64 | 71.64 | 1.16% |
| Mar 4, 2025 | 70.82 | 70.82 | 70.82 | 70.82 | 70.82 | -0.14% |
| Mar 3, 2025 | 70.92 | 70.92 | 70.92 | 70.92 | 70.92 | -0.06% |
| Feb 28, 2025 | 70.96 | 70.96 | 70.96 | 70.96 | 70.96 | 0.28% |
| Feb 27, 2025 | 70.76 | 70.76 | 70.76 | 70.76 | 70.76 | -0.90% |
| Feb 26, 2025 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | -0.11% |
| Feb 25, 2025 | 71.48 | 71.48 | 71.48 | 71.48 | 71.48 | 0.10% |
| Feb 24, 2025 | 71.41 | 71.41 | 71.41 | 71.41 | 71.41 | -0.06% |
| Feb 21, 2025 | 71.45 | 71.45 | 71.45 | 71.45 | 71.45 | -0.78% |
| Feb 20, 2025 | 72.01 | 72.01 | 72.01 | 72.01 | 72.01 | 0.25% |
| Feb 19, 2025 | 71.83 | 71.83 | 71.83 | 71.83 | 71.83 | 0.06% |
| Feb 18, 2025 | 71.79 | 71.79 | 71.79 | 71.79 | 71.79 | 0.72% |
| Feb 14, 2025 | 71.28 | 71.28 | 71.28 | 71.28 | 71.28 | -0.27% |
| Feb 13, 2025 | 71.47 | 71.47 | 71.47 | 71.47 | 71.47 | 0.80% |
| Feb 12, 2025 | 70.90 | 70.90 | 70.90 | 70.90 | 70.90 | -0.11% |
| Feb 11, 2025 | 70.98 | 70.98 | 70.98 | 70.98 | 70.98 | 0.16% |
| Feb 10, 2025 | 70.87 | 70.87 | 70.87 | 70.87 | 70.87 | 0.25% |
| Feb 7, 2025 | 70.69 | 70.69 | 70.69 | 70.69 | 70.69 | 0.16% |
| Feb 6, 2025 | 70.58 | 70.58 | 70.58 | 70.58 | 70.58 | -0.03% |
| Feb 5, 2025 | 70.60 | 70.60 | 70.60 | 70.60 | 70.60 | 0.53% |
| Feb 4, 2025 | 70.23 | 70.23 | 70.23 | 70.23 | 70.23 | 0.57% |
| Feb 3, 2025 | 69.83 | 69.83 | 69.83 | 69.83 | 69.83 | -0.40% |
| Jan 31, 2025 | 70.11 | 70.11 | 70.11 | 70.11 | 70.11 | -0.64% |
| Jan 30, 2025 | 70.56 | 70.56 | 70.56 | 70.56 | 70.56 | 0.96% |
| Jan 29, 2025 | 69.89 | 69.89 | 69.89 | 69.89 | 69.89 | -0.36% |
| Jan 28, 2025 | 70.14 | 70.14 | 70.14 | 70.14 | 70.14 | 0.20% |
| Jan 27, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -0.13% |
| Jan 24, 2025 | 70.09 | 70.09 | 70.09 | 70.09 | 70.09 | 0.27% |
| Jan 23, 2025 | 69.90 | 69.90 | 69.90 | 69.90 | 69.90 | 0.60% |
| Jan 22, 2025 | 69.48 | 69.48 | 69.48 | 69.48 | 69.48 | 0.04% |
| Jan 21, 2025 | 69.45 | 69.45 | 69.45 | 69.45 | 69.45 | 1.49% |
| Jan 17, 2025 | 68.43 | 68.43 | 68.43 | 68.43 | 68.43 | 0.57% |
| Jan 16, 2025 | 68.04 | 68.04 | 68.04 | 68.04 | 68.04 | 0.50% |