Skip to main content
First Eagle Global Fund Class A (SGENX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
71.45
-0.56 (-0.78%)
Feb 21, 2025, 6:47 PM EST

SGENX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Feb 21, 202571.4571.4571.4571.4571.45-0.78%
Feb 20, 202572.0172.0172.0172.0172.010.25%
Feb 19, 202571.8371.8371.8371.8371.830.06%
Feb 18, 202571.7971.7971.7971.7971.790.72%
Feb 14, 202571.2871.2871.2871.2871.28-0.27%
Feb 13, 202571.4771.4771.4771.4771.470.80%
Feb 12, 202570.9070.9070.9070.9070.90-0.11%
Feb 11, 202570.9870.9870.9870.9870.980.16%
Feb 10, 202570.8770.8770.8770.8770.870.25%
Feb 7, 202570.6970.6970.6970.6970.690.16%
Feb 6, 202570.5870.5870.5870.5870.58-0.03%
Feb 5, 202570.6070.6070.6070.6070.600.53%
Feb 4, 202570.2370.2370.2370.2370.230.57%
Feb 3, 202569.8369.8369.8369.8369.83-0.40%
Jan 31, 202570.1170.1170.1170.1170.11-0.64%
Jan 30, 202570.5670.5670.5670.5670.560.96%
Jan 29, 202569.8969.8969.8969.8969.89-0.36%
Jan 28, 202570.1470.1470.1470.1470.140.20%
Jan 27, 202570.0070.0070.0070.0070.00-0.13%
Jan 24, 202570.0970.0970.0970.0970.090.27%
Jan 23, 202569.9069.9069.9069.9069.900.60%
Jan 22, 202569.4869.4869.4869.4869.480.04%
Jan 21, 202569.4569.4569.4569.4569.451.49%
Jan 17, 202568.4368.4368.4368.4368.430.57%
Jan 16, 202568.0468.0468.0468.0468.040.50%
Jan 15, 202567.7067.7067.7067.7067.701.03%
Jan 14, 202567.0167.0167.0167.0167.010.37%
Jan 13, 202566.7666.7666.7666.7666.760.10%
Jan 10, 202566.6966.6966.6966.6966.69-1.26%
Jan 8, 202567.5467.5467.5467.5467.540.09%
Jan 7, 202567.4867.4867.4867.4867.48-0.07%
Jan 6, 202567.5367.5367.5367.5367.530.34%
Jan 3, 202567.3067.3067.3067.3067.300.21%
Jan 2, 202567.1667.1667.1667.1667.160.21%
Dec 31, 202467.0267.0267.0267.0267.020.13%
Dec 30, 202466.9366.9366.9366.9366.93-0.73%
Dec 27, 202467.4267.4267.4267.4267.42-0.44%
Dec 26, 202467.7267.7267.7267.7267.720.07%
Dec 24, 202467.6767.6767.6767.6767.670.42%
Dec 23, 202467.3967.3967.3967.3967.390.28%
Dec 20, 202467.2067.2067.2067.2067.200.61%
Dec 19, 202466.7966.7966.7966.7966.79-2.47%
Dec 18, 202468.4868.4868.4868.4868.48-
Dec 17, 202468.4868.4868.4868.4868.48-0.62%
Dec 16, 202468.9168.9168.9168.9168.91-0.39%
Dec 13, 202469.1869.1869.1869.1869.18-0.56%
Dec 12, 202469.5769.5769.5769.5769.57-0.73%
Dec 11, 202470.0870.0870.0870.0870.080.59%
Dec 10, 202469.6769.6769.6769.6769.67-0.29%
Dec 9, 202469.8769.8769.8769.8769.870.03%
Dec 6, 202469.8569.8569.8569.8569.85-0.16%
Dec 5, 202469.9669.9669.9669.9669.96-5.10%
Dec 4, 202473.7273.7273.7273.7270.050.11%
Dec 3, 202473.6473.6473.6473.6469.980.16%
Dec 2, 202473.5273.5273.5273.5269.86-0.03%
Nov 29, 202473.5473.5473.5473.5469.880.49%
Nov 27, 202473.1873.1873.1873.1869.54-0.18%
Nov 26, 202473.3173.3173.3173.3169.66-0.08%
Nov 25, 202473.3773.3773.3773.3769.72-0.16%
Nov 22, 202473.4973.4973.4973.4969.840.45%
Nov 21, 202473.1673.1673.1673.1669.520.45%
Nov 20, 202472.8372.8372.8372.8369.210.01%
Nov 19, 202472.8272.8272.8272.8269.20-0.07%
Nov 18, 202472.8772.8772.8772.8769.250.87%
Nov 15, 202472.2472.2472.2472.2468.65-0.44%
Nov 14, 202472.5672.5672.5672.5668.95-0.15%
Nov 13, 202472.6772.6772.6772.6769.06-0.51%
Nov 12, 202473.0473.0473.0473.0469.41-1.00%
Nov 11, 202473.7873.7873.7873.7870.11-0.47%
Nov 8, 202474.1374.1374.1374.1370.44-0.35%
Nov 7, 202474.3974.3974.3974.3970.690.61%
Nov 6, 202473.9473.9473.9473.9470.260.05%
Nov 5, 202473.9073.9073.9073.9070.220.79%
Nov 4, 202473.3273.3273.3273.3269.670.21%
Nov 1, 202473.1773.1773.1773.1769.530.03%
Oct 31, 202473.1573.1573.1573.1569.51-0.95%
Oct 30, 202473.8573.8573.8573.8570.18-0.15%
Oct 29, 202473.9673.9673.9673.9670.280.16%
Oct 28, 202473.8473.8473.8473.8470.170.33%
Oct 25, 202473.6073.6073.6073.6069.94-0.49%
Oct 24, 202473.9673.9673.9673.9670.28-0.08%
Oct 23, 202474.0274.0274.0274.0270.34-0.55%
Oct 22, 202474.4374.4374.4374.4370.730.16%
Oct 21, 202474.3174.3174.3174.3170.61-0.66%
Oct 18, 202474.8074.8074.8074.8071.080.25%
Oct 17, 202474.6174.6174.6174.6170.90-0.01%
Oct 16, 202474.6274.6274.6274.6270.910.69%
Oct 15, 202474.1174.1174.1174.1170.42-0.83%
Oct 14, 202474.7374.7374.7374.7371.010.38%
Oct 11, 202474.4574.4574.4574.4570.750.57%
Oct 10, 202474.0374.0374.0374.0370.35-0.08%
Oct 9, 202474.0974.0974.0974.0970.410.20%
Oct 8, 202473.9473.9473.9473.9470.26-0.23%
Oct 7, 202474.1174.1174.1174.1170.42-0.54%
Oct 4, 202474.5174.5174.5174.5170.800.58%
Oct 3, 202474.0874.0874.0874.0870.40-0.67%
Oct 2, 202474.5874.5874.5874.5870.87-
Oct 1, 202474.5874.5874.5874.5870.87-0.05%
Sep 30, 202474.6274.6274.6274.6270.91-0.04%
Sep 27, 202474.6574.6574.6574.6570.94-0.13%