First Eagle Global A (SGENX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
84.92
-0.29 (-0.34%)
Oct 17, 2025, 4:00 PM EDT
SGENX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 17, 2025 | 84.92 | 84.92 | 84.92 | 84.92 | - | -0.34% |
| Oct 16, 2025 | 85.21 | 85.21 | 85.21 | 85.21 | 85.21 | 0.47% |
| Oct 15, 2025 | 84.81 | 84.81 | 84.81 | 84.81 | 84.81 | 0.82% |
| Oct 14, 2025 | 84.12 | 84.12 | 84.12 | 84.12 | 84.12 | 0.27% |
| Oct 13, 2025 | 83.89 | 83.89 | 83.89 | 83.89 | 83.89 | 1.30% |
| Oct 10, 2025 | 82.81 | 82.81 | 82.81 | 82.81 | 82.81 | -1.37% |
| Oct 9, 2025 | 83.96 | 83.96 | 83.96 | 83.96 | 83.96 | -0.98% |
| Oct 8, 2025 | 84.79 | 84.79 | 84.79 | 84.79 | 84.79 | 0.47% |
| Oct 7, 2025 | 84.39 | 84.39 | 84.39 | 84.39 | 84.39 | -0.48% |
| Oct 6, 2025 | 84.80 | 84.80 | 84.80 | 84.80 | 84.80 | 0.44% |
| Oct 3, 2025 | 84.43 | 84.43 | 84.43 | 84.43 | 84.43 | 0.50% |
| Oct 2, 2025 | 84.01 | 84.01 | 84.01 | 84.01 | 84.01 | 0.19% |
| Oct 1, 2025 | 83.85 | 83.85 | 83.85 | 83.85 | 83.85 | 0.18% |
| Sep 30, 2025 | 83.70 | 83.70 | 83.70 | 83.70 | 83.70 | 0.42% |
| Sep 29, 2025 | 83.35 | 83.35 | 83.35 | 83.35 | 83.35 | 0.36% |
| Sep 26, 2025 | 83.05 | 83.05 | 83.05 | 83.05 | 83.05 | 0.54% |
| Sep 25, 2025 | 82.60 | 82.60 | 82.60 | 82.60 | 82.60 | -0.61% |
| Sep 24, 2025 | 83.11 | 83.11 | 83.11 | 83.11 | 83.11 | -0.38% |
| Sep 23, 2025 | 83.43 | 83.43 | 83.43 | 83.43 | 83.43 | 0.02% |
| Sep 22, 2025 | 83.41 | 83.41 | 83.41 | 83.41 | 83.41 | 0.68% |
| Sep 19, 2025 | 82.85 | 82.85 | 82.85 | 82.85 | 82.85 | 0.06% |
| Sep 18, 2025 | 82.80 | 82.80 | 82.80 | 82.80 | 82.80 | 0.06% |
| Sep 17, 2025 | 82.75 | 82.75 | 82.75 | 82.75 | 82.75 | -0.16% |
| Sep 16, 2025 | 82.88 | 82.88 | 82.88 | 82.88 | 82.88 | 0.19% |
| Sep 15, 2025 | 82.72 | 82.72 | 82.72 | 82.72 | 82.72 | 0.45% |
| Sep 12, 2025 | 82.35 | 82.35 | 82.35 | 82.35 | 82.35 | -0.44% |
| Sep 11, 2025 | 82.71 | 82.71 | 82.71 | 82.71 | 82.71 | 0.73% |
| Sep 10, 2025 | 82.11 | 82.11 | 82.11 | 82.11 | 82.11 | 0.96% |
| Sep 9, 2025 | 81.33 | 81.33 | 81.33 | 81.33 | 81.33 | - |
| Sep 8, 2025 | 81.33 | 81.33 | 81.33 | 81.33 | 81.33 | 0.47% |
| Sep 5, 2025 | 80.95 | 80.95 | 80.95 | 80.95 | 80.95 | 0.77% |
| Sep 4, 2025 | 80.33 | 80.33 | 80.33 | 80.33 | 80.33 | 0.24% |
| Sep 3, 2025 | 80.14 | 80.14 | 80.14 | 80.14 | 80.14 | 0.33% |
| Sep 2, 2025 | 79.88 | 79.88 | 79.88 | 79.88 | 79.88 | -0.08% |
| Aug 29, 2025 | 79.94 | 79.94 | 79.94 | 79.94 | 79.94 | -0.05% |
| Aug 28, 2025 | 79.98 | 79.98 | 79.98 | 79.98 | 79.98 | 0.34% |
| Aug 27, 2025 | 79.71 | 79.71 | 79.71 | 79.71 | 79.71 | 0.15% |
| Aug 26, 2025 | 79.59 | 79.59 | 79.59 | 79.59 | 79.59 | -0.06% |
| Aug 25, 2025 | 79.64 | 79.64 | 79.64 | 79.64 | 79.64 | -0.61% |
| Aug 22, 2025 | 80.13 | 80.13 | 80.13 | 80.13 | 80.13 | 1.61% |
| Aug 21, 2025 | 78.86 | 78.86 | 78.86 | 78.86 | 78.86 | -0.20% |
| Aug 20, 2025 | 79.02 | 79.02 | 79.02 | 79.02 | 79.02 | 0.53% |
| Aug 19, 2025 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | -0.20% |
| Aug 18, 2025 | 78.76 | 78.76 | 78.76 | 78.76 | 78.76 | -0.27% |
| Aug 15, 2025 | 78.97 | 78.97 | 78.97 | 78.97 | 78.97 | 0.16% |
| Aug 14, 2025 | 78.84 | 78.84 | 78.84 | 78.84 | 78.84 | -0.34% |
| Aug 13, 2025 | 79.11 | 79.11 | 79.11 | 79.11 | 79.11 | 0.55% |
| Aug 12, 2025 | 78.68 | 78.68 | 78.68 | 78.68 | 78.68 | 1.01% |
| Aug 11, 2025 | 77.89 | 77.89 | 77.89 | 77.89 | 77.89 | -0.59% |
| Aug 8, 2025 | 78.35 | 78.35 | 78.35 | 78.35 | 78.35 | 0.49% |