First Eagle Global A (SGENX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
90.89
+0.32 (0.35%)
At close: Nov 28, 2025
SGENX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 26, 2025 | 90.57 | 90.57 | 90.57 | 90.57 | 90.57 | 0.63% |
| Nov 25, 2025 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | 0.98% |
| Nov 24, 2025 | 89.13 | 89.13 | 89.13 | 89.13 | 89.13 | 0.87% |
| Nov 21, 2025 | 88.36 | 88.36 | 88.36 | 88.36 | 88.36 | 1.34% |
| Nov 20, 2025 | 87.19 | 87.19 | 87.19 | 87.19 | 87.19 | -0.99% |
| Nov 19, 2025 | 88.06 | 88.06 | 88.06 | 88.06 | 88.06 | -0.37% |
| Nov 18, 2025 | 88.39 | 88.39 | 88.39 | 88.39 | 88.39 | -0.24% |
| Nov 17, 2025 | 88.60 | 88.60 | 88.60 | 88.60 | 88.60 | -0.97% |
| Nov 14, 2025 | 89.47 | 89.47 | 89.47 | 89.47 | 89.47 | -0.32% |
| Nov 13, 2025 | 89.76 | 89.76 | 89.76 | 89.76 | 89.76 | -0.70% |
| Nov 12, 2025 | 90.39 | 90.39 | 90.39 | 90.39 | 90.39 | 0.44% |
| Nov 11, 2025 | 89.99 | 89.99 | 89.99 | 89.99 | 89.99 | 0.69% |
| Nov 10, 2025 | 89.37 | 89.37 | 89.37 | 89.37 | 89.37 | 1.13% |
| Nov 7, 2025 | 88.37 | 88.37 | 88.37 | 88.37 | 88.37 | 0.43% |
| Nov 6, 2025 | 87.99 | 87.99 | 87.99 | 87.99 | 87.99 | -0.52% |
| Nov 5, 2025 | 88.45 | 88.45 | 88.45 | 88.45 | 88.45 | 0.58% |
| Nov 4, 2025 | 87.94 | 87.94 | 87.94 | 87.94 | 87.94 | -0.89% |
| Nov 3, 2025 | 88.73 | 88.73 | 88.73 | 88.73 | 88.73 | 0.16% |
| Oct 31, 2025 | 88.59 | 88.59 | 88.59 | 88.59 | 88.59 | -0.09% |
| Oct 30, 2025 | 88.67 | 88.67 | 88.67 | 88.67 | 88.67 | -0.24% |
| Oct 29, 2025 | 88.88 | 88.88 | 88.88 | 88.88 | 88.88 | -0.54% |
| Oct 28, 2025 | 89.36 | 89.36 | 89.36 | 89.36 | 89.36 | -0.37% |
| Oct 27, 2025 | 89.69 | 89.69 | 89.69 | 89.69 | 89.69 | 0.11% |
| Oct 24, 2025 | 89.59 | 89.59 | 89.59 | 89.59 | 89.59 | -0.01% |
| Oct 23, 2025 | 89.60 | 89.60 | 89.60 | 89.60 | 89.60 | 0.45% |
| Oct 22, 2025 | 89.20 | 89.20 | 89.20 | 89.20 | 89.20 | 0.08% |
| Oct 21, 2025 | 89.13 | 89.13 | 89.13 | 89.13 | 89.13 | -1.42% |
| Oct 20, 2025 | 90.41 | 90.41 | 90.41 | 90.41 | 90.41 | 1.14% |
| Oct 17, 2025 | 89.39 | 89.39 | 89.39 | 89.39 | 89.39 | -0.33% |
| Oct 16, 2025 | 89.69 | 89.69 | 89.69 | 89.69 | 89.69 | 0.47% |
| Oct 15, 2025 | 89.27 | 89.27 | 89.27 | 89.27 | 89.27 | 0.81% |
| Oct 14, 2025 | 88.55 | 88.55 | 88.55 | 88.55 | 88.55 | 0.27% |
| Oct 13, 2025 | 88.31 | 88.31 | 88.31 | 88.31 | 88.31 | 1.31% |
| Oct 10, 2025 | 87.17 | 87.17 | 87.17 | 87.17 | 87.17 | -1.37% |
| Oct 9, 2025 | 88.38 | 88.38 | 88.38 | 88.38 | 88.38 | -0.97% |
| Oct 8, 2025 | 89.25 | 89.25 | 89.25 | 89.25 | 89.25 | 0.47% |
| Oct 7, 2025 | 88.83 | 88.83 | 88.83 | 88.83 | 88.83 | -0.48% |
| Oct 6, 2025 | 89.26 | 89.26 | 89.26 | 89.26 | 89.26 | 0.44% |
| Oct 3, 2025 | 88.87 | 88.87 | 88.87 | 88.87 | 88.87 | 0.50% |
| Oct 2, 2025 | 88.43 | 88.43 | 88.43 | 88.43 | 88.43 | 0.19% |
| Oct 1, 2025 | 88.26 | 88.26 | 88.26 | 88.26 | 88.26 | 0.17% |
| Sep 30, 2025 | 88.11 | 88.11 | 88.11 | 88.11 | 88.11 | 0.42% |
| Sep 29, 2025 | 87.74 | 87.74 | 87.74 | 87.74 | 87.74 | 0.37% |
| Sep 26, 2025 | 87.42 | 87.42 | 87.42 | 87.42 | 87.42 | 0.54% |
| Sep 25, 2025 | 86.95 | 86.95 | 86.95 | 86.95 | 86.95 | -0.61% |
| Sep 24, 2025 | 87.48 | 87.48 | 87.48 | 87.48 | 87.48 | -0.39% |
| Sep 23, 2025 | 87.82 | 87.82 | 87.82 | 87.82 | 87.82 | 0.02% |
| Sep 22, 2025 | 87.80 | 87.80 | 87.80 | 87.80 | 87.80 | 0.68% |
| Sep 19, 2025 | 87.21 | 87.21 | 87.21 | 87.21 | 87.21 | 0.06% |
| Sep 18, 2025 | 87.16 | 87.16 | 87.16 | 87.16 | 87.16 | 0.06% |