First Eagle Global Fund Class A (SGENX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
70.70
+0.05 (0.07%)
Apr 23, 2025, 8:04 PM EDT
SGENX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 70.70 | 70.70 | 70.70 | 70.70 | - | 0.07% |
| Apr 22, 2025 | 70.65 | 70.65 | 70.65 | 70.65 | 70.65 | 1.32% |
| Apr 21, 2025 | 69.73 | 69.73 | 69.73 | 69.73 | 69.73 | -0.56% |
| Apr 17, 2025 | 70.12 | 70.12 | 70.12 | 70.12 | 70.12 | 0.62% |
| Apr 16, 2025 | 69.69 | 69.69 | 69.69 | 69.69 | 69.69 | -0.10% |
| Apr 15, 2025 | 69.76 | 69.76 | 69.76 | 69.76 | 69.76 | -0.07% |
| Apr 14, 2025 | 69.81 | 69.81 | 69.81 | 69.81 | 69.81 | 0.75% |
| Apr 11, 2025 | 69.29 | 69.29 | 69.29 | 69.29 | 69.29 | 1.79% |
| Apr 10, 2025 | 68.07 | 68.07 | 68.07 | 68.07 | 68.07 | -1.33% |
| Apr 9, 2025 | 68.99 | 68.99 | 68.99 | 68.99 | 68.99 | 5.59% |
| Apr 8, 2025 | 65.34 | 65.34 | 65.34 | 65.34 | 65.34 | -0.91% |
| Apr 7, 2025 | 65.94 | 65.94 | 65.94 | 65.94 | 65.94 | -1.57% |
| Apr 4, 2025 | 66.99 | 66.99 | 66.99 | 66.99 | 66.99 | -4.97% |
| Apr 3, 2025 | 70.49 | 70.49 | 70.49 | 70.49 | 70.49 | -2.02% |
| Apr 2, 2025 | 71.94 | 71.94 | 71.94 | 71.94 | 71.94 | 0.25% |
| Apr 1, 2025 | 71.76 | 71.76 | 71.76 | 71.76 | 71.76 | 0.14% |
| Mar 31, 2025 | 71.66 | 71.66 | 71.66 | 71.66 | 71.66 | 0.13% |
| Mar 28, 2025 | 71.57 | 71.57 | 71.57 | 71.57 | 71.57 | -0.91% |
| 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% |