First Eagle Global Fund Class A (SGENX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
76.91
+0.22 (0.29%)
Jul 17, 2025, 8:09 AM EDT
SGENX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 16, 2025 | 76.91 | 76.91 | 76.91 | 76.91 | - | 0.29% |
| Jul 15, 2025 | 76.69 | 76.69 | 76.69 | 76.69 | 76.69 | -0.66% |
| Jul 14, 2025 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | -0.16% |
| Jul 11, 2025 | 77.32 | 77.32 | 77.32 | 77.32 | 77.32 | -0.28% |
| Jul 10, 2025 | 77.54 | 77.54 | 77.54 | 77.54 | 77.54 | 0.43% |
| Jul 9, 2025 | 77.21 | 77.21 | 77.21 | 77.21 | 77.21 | 0.23% |
| Jul 8, 2025 | 77.03 | 77.03 | 77.03 | 77.03 | 77.03 | 0.13% |
| Jul 7, 2025 | 76.93 | 76.93 | 76.93 | 76.93 | 76.93 | -0.99% |
| Jul 3, 2025 | 77.70 | 77.70 | 77.70 | 77.70 | 77.70 | 0.25% |
| Jul 2, 2025 | 77.51 | 77.51 | 77.51 | 77.51 | 77.51 | 0.28% |
| Jul 1, 2025 | 77.29 | 77.29 | 77.29 | 77.29 | 77.29 | 0.59% |
| Jun 30, 2025 | 76.84 | 76.84 | 76.84 | 76.84 | 76.84 | 0.48% |
| Jun 27, 2025 | 76.47 | 76.47 | 76.47 | 76.47 | 76.47 | 0.10% |
| Jun 26, 2025 | 76.39 | 76.39 | 76.39 | 76.39 | 76.39 | 0.65% |
| Jun 25, 2025 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | -0.41% |
| Jun 24, 2025 | 76.21 | 76.21 | 76.21 | 76.21 | 76.21 | 0.55% |
| Jun 23, 2025 | 75.79 | 75.79 | 75.79 | 75.79 | 75.79 | 0.38% |
| Jun 20, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | -0.63% |
| Jun 18, 2025 | 75.98 | 75.98 | 75.98 | 75.98 | 75.98 | 0.08% |
| Jun 17, 2025 | 75.92 | 75.92 | 75.92 | 75.92 | 75.92 | -0.73% |
| Jun 16, 2025 | 76.48 | 76.48 | 76.48 | 76.48 | 76.48 | 0.12% |
| Jun 13, 2025 | 76.39 | 76.39 | 76.39 | 76.39 | 76.39 | -0.40% |
| Jun 12, 2025 | 76.70 | 76.70 | 76.70 | 76.70 | 76.70 | 1.01% |
| Jun 11, 2025 | 75.93 | 75.93 | 75.93 | 75.93 | 75.93 | 0.01% |
| Jun 10, 2025 | 75.92 | 75.92 | 75.92 | 75.92 | 75.92 | 0.15% |
| Jun 9, 2025 | 75.81 | 75.81 | 75.81 | 75.81 | 75.81 | 0.28% |
| Jun 6, 2025 | 75.60 | 75.60 | 75.60 | 75.60 | 75.60 | 0.35% |
| Jun 5, 2025 | 75.34 | 75.34 | 75.34 | 75.34 | 75.34 | 0.09% |
| Jun 4, 2025 | 75.27 | 75.27 | 75.27 | 75.27 | 75.27 | 0.29% |
| Jun 3, 2025 | 75.05 | 75.05 | 75.05 | 75.05 | 75.05 | 0.15% |
| Jun 2, 2025 | 74.94 | 74.94 | 74.94 | 74.94 | 74.94 | 0.82% |
| May 30, 2025 | 74.33 | 74.33 | 74.33 | 74.33 | 74.33 | -0.20% |
| May 29, 2025 | 74.48 | 74.48 | 74.48 | 74.48 | 74.48 | 0.35% |
| May 28, 2025 | 74.22 | 74.22 | 74.22 | 74.22 | 74.22 | -0.55% |
| May 27, 2025 | 74.63 | 74.63 | 74.63 | 74.63 | 74.63 | 0.84% |
| May 23, 2025 | 74.01 | 74.01 | 74.01 | 74.01 | 74.01 | 0.07% |
| May 22, 2025 | 73.96 | 73.96 | 73.96 | 73.96 | 73.96 | -0.44% |
| May 21, 2025 | 74.29 | 74.29 | 74.29 | 74.29 | 74.29 | -0.71% |
| May 20, 2025 | 74.82 | 74.82 | 74.82 | 74.82 | 74.82 | 0.47% |
| May 19, 2025 | 74.47 | 74.47 | 74.47 | 74.47 | 74.47 | 0.32% |
| May 16, 2025 | 74.23 | 74.23 | 74.23 | 74.23 | 74.23 | 0.47% |
| May 15, 2025 | 73.88 | 73.88 | 73.88 | 73.88 | 73.88 | 1.01% |
| May 14, 2025 | 73.14 | 73.14 | 73.14 | 73.14 | 73.14 | -0.53% |
| May 13, 2025 | 73.53 | 73.53 | 73.53 | 73.53 | 73.53 | 0.04% |
| May 12, 2025 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | 1.11% |
| May 9, 2025 | 72.69 | 72.69 | 72.69 | 72.69 | 72.69 | 0.30% |
| May 8, 2025 | 72.47 | 72.47 | 72.47 | 72.47 | 72.47 | -0.29% |
| May 7, 2025 | 72.68 | 72.68 | 72.68 | 72.68 | 72.68 | -0.30% |
| May 6, 2025 | 72.90 | 72.90 | 72.90 | 72.90 | 72.90 | 0.32% |
| May 5, 2025 | 72.67 | 72.67 | 72.67 | 72.67 | 72.67 | 0.21% |