First Eagle Global A (SGENX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time Period:
May 30, 2023 - May 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 29, 2024 | 67.39 | 67.39 | 67.39 | 67.39 | 67.39 | - |
| May 28, 2024 | 68.18 | 68.18 | 68.18 | 68.18 | 68.18 | - |
| May 24, 2024 | 68.12 | 68.12 | 68.12 | 68.12 | 68.12 | - |
| May 23, 2024 | 67.91 | 67.91 | 67.91 | 67.91 | 67.91 | - |
| May 22, 2024 | 68.63 | 68.63 | 68.63 | 68.63 | 68.63 | - |
| May 21, 2024 | 69.05 | 69.05 | 69.05 | 69.05 | 69.05 | - |
| May 20, 2024 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | - |
| May 17, 2024 | 69.16 | 69.16 | 69.16 | 69.16 | 69.16 | - |
| May 16, 2024 | 68.79 | 68.79 | 68.79 | 68.79 | 68.79 | - |
| May 15, 2024 | 68.89 | 68.89 | 68.89 | 68.89 | 68.89 | - |
| May 14, 2024 | 68.44 | 68.44 | 68.44 | 68.44 | 68.44 | - |
| May 13, 2024 | 68.06 | 68.06 | 68.06 | 68.06 | 68.06 | - |
| May 10, 2024 | 68.23 | 68.23 | 68.23 | 68.23 | 68.23 | - |
| May 09, 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
| May 08, 2024 | 67.39 | 67.39 | 67.39 | 67.39 | 67.39 | - |
| May 07, 2024 | 67.41 | 67.41 | 67.41 | 67.41 | 67.41 | - |
| May 06, 2024 | 67.38 | 67.38 | 67.38 | 67.38 | 67.38 | - |
| May 03, 2024 | 66.92 | 66.92 | 66.92 | 66.92 | 66.92 | - |
| May 02, 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - |
| May 01, 2024 | 65.93 | 65.93 | 65.93 | 65.93 | 65.93 | - |
| Apr 30, 2024 | 65.89 | 65.89 | 65.89 | 65.89 | 65.89 | - |
| Apr 29, 2024 | 66.68 | 66.68 | 66.68 | 66.68 | 66.68 | - |
| Apr 26, 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - |
| Apr 25, 2024 | 66.17 | 66.17 | 66.17 | 66.17 | 66.17 | - |
| Apr 24, 2024 | 66.46 | 66.46 | 66.46 | 66.46 | 66.46 | - |
| Apr 23, 2024 | 66.32 | 66.32 | 66.32 | 66.32 | 66.32 | - |
| Apr 22, 2024 | 65.88 | 65.88 | 65.88 | 65.88 | 65.88 | - |
| Apr 19, 2024 | 65.67 | 65.67 | 65.67 | 65.67 | 65.67 | - |
| Apr 18, 2024 | 65.56 | 65.56 | 65.56 | 65.56 | 65.56 | - |
| Apr 17, 2024 | 65.52 | 65.52 | 65.52 | 65.52 | 65.52 | - |
| Apr 16, 2024 | 65.67 | 65.67 | 65.67 | 65.67 | 65.67 | - |
| Apr 15, 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - |
| Apr 12, 2024 | 66.21 | 66.21 | 66.21 | 66.21 | 66.21 | - |
| Apr 11, 2024 | 67.18 | 67.18 | 67.18 | 67.18 | 67.18 | - |
| Apr 10, 2024 | 66.93 | 66.93 | 66.93 | 66.93 | 66.93 | - |
| Apr 09, 2024 | 67.58 | 67.58 | 67.58 | 67.58 | 67.58 | - |
| Apr 08, 2024 | 67.33 | 67.33 | 67.33 | 67.33 | 67.33 | - |
| Apr 05, 2024 | 67.27 | 67.27 | 67.27 | 67.27 | 67.27 | - |
| Apr 04, 2024 | 66.78 | 66.78 | 66.78 | 66.78 | 66.78 | - |
| Apr 03, 2024 | 67.24 | 67.24 | 67.24 | 67.24 | 67.24 | - |
| Apr 02, 2024 | 66.97 | 66.97 | 66.97 | 66.97 | 66.97 | - |
| Apr 01, 2024 | 67.07 | 67.07 | 67.07 | 67.07 | 67.07 | - |
| Mar 28, 2024 | 67.18 | 67.18 | 67.18 | 67.18 | 67.18 | - |
| Mar 27, 2024 | 66.96 | 66.96 | 66.96 | 66.96 | 66.96 | - |
| Mar 26, 2024 | 66.38 | 66.38 | 66.38 | 66.38 | 66.38 | - |
| Mar 25, 2024 | 66.37 | 66.37 | 66.37 | 66.37 | 66.37 | - |
| Mar 22, 2024 | 66.54 | 66.54 | 66.54 | 66.54 | 66.54 | - |
| Mar 21, 2024 | 66.85 | 66.85 | 66.85 | 66.85 | 66.85 | - |
| Mar 20, 2024 | 66.69 | 66.69 | 66.69 | 66.69 | 66.69 | - |
| Mar 19, 2024 | 66.18 | 66.18 | 66.18 | 66.18 | 66.18 | - |
| Mar 18, 2024 | 66.14 | 66.14 | 66.14 | 66.14 | 66.14 | - |
| Mar 15, 2024 | 65.94 | 65.94 | 65.94 | 65.94 | 65.94 | - |
| Mar 14, 2024 | 66.14 | 66.14 | 66.14 | 66.14 | 66.14 | - |
| Mar 13, 2024 | 66.46 | 66.46 | 66.46 | 66.46 | 66.46 | - |
| Mar 12, 2024 | 66.30 | 66.30 | 66.30 | 66.30 | 66.30 | - |
| Mar 11, 2024 | 65.89 | 65.89 | 65.89 | 65.89 | 65.89 | - |
| Mar 08, 2024 | 65.82 | 65.82 | 65.82 | 65.82 | 65.82 | - |
| Mar 07, 2024 | 65.76 | 65.76 | 65.76 | 65.76 | 65.76 | - |
| Mar 06, 2024 | 65.25 | 65.25 | 65.25 | 65.25 | 65.25 | - |
| Mar 05, 2024 | 64.78 | 64.78 | 64.78 | 64.78 | 64.78 | - |
| Mar 04, 2024 | 64.91 | 64.91 | 64.91 | 64.91 | 64.91 | - |
| Mar 01, 2024 | 64.83 | 64.83 | 64.83 | 64.83 | 64.83 | - |
| Feb 29, 2024 | 64.28 | 64.28 | 64.28 | 64.28 | 64.28 | - |
| Feb 28, 2024 | 64.04 | 64.04 | 64.04 | 64.04 | 64.04 | - |
| Feb 27, 2024 | 64.25 | 64.25 | 64.25 | 64.25 | 64.25 | - |
| Feb 26, 2024 | 64.14 | 64.14 | 64.14 | 64.14 | 64.14 | - |
| Feb 23, 2024 | 64.41 | 64.41 | 64.41 | 64.41 | 64.41 | - |
| Feb 22, 2024 | 64.46 | 64.46 | 64.46 | 64.46 | 64.46 | - |
| Feb 21, 2024 | 64.17 | 64.17 | 64.17 | 64.17 | 64.17 | - |
| Feb 20, 2024 | 63.99 | 63.99 | 63.99 | 63.99 | 63.99 | - |
| Feb 16, 2024 | 63.91 | 63.91 | 63.91 | 63.91 | 63.91 | - |
| Feb 15, 2024 | 64.04 | 64.04 | 64.04 | 64.04 | 64.04 | - |
| Feb 14, 2024 | 63.42 | 63.42 | 63.42 | 63.42 | 63.42 | - |
| Feb 13, 2024 | 63.13 | 63.13 | 63.13 | 63.13 | 63.13 | - |
| Feb 12, 2024 | 64.11 | 64.11 | 64.11 | 64.11 | 64.11 | - |
| Feb 09, 2024 | 63.88 | 63.88 | 63.88 | 63.88 | 63.88 | - |
| Feb 08, 2024 | 63.93 | 63.93 | 63.93 | 63.93 | 63.93 | - |
| Feb 07, 2024 | 63.75 | 63.75 | 63.75 | 63.75 | 63.75 | - |
| Feb 06, 2024 | 63.69 | 63.69 | 63.69 | 63.69 | 63.69 | - |
| Feb 05, 2024 | 63.47 | 63.47 | 63.47 | 63.47 | 63.47 | - |
| Feb 02, 2024 | 63.82 | 63.82 | 63.82 | 63.82 | 63.82 | - |
| Feb 01, 2024 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | - |
| Jan 31, 2024 | 63.25 | 63.25 | 63.25 | 63.25 | 63.25 | - |
| Jan 30, 2024 | 63.85 | 63.85 | 63.85 | 63.85 | 63.85 | - |
| Jan 29, 2024 | 63.93 | 63.93 | 63.93 | 63.93 | 63.93 | - |
| Jan 26, 2024 | 63.61 | 63.61 | 63.61 | 63.61 | 63.61 | - |
| Jan 25, 2024 | 63.31 | 63.31 | 63.31 | 63.31 | 63.31 | - |
| Jan 24, 2024 | 62.90 | 62.90 | 62.90 | 62.90 | 62.90 | - |
| Jan 23, 2024 | 62.98 | 62.98 | 62.98 | 62.98 | 62.98 | - |
| Jan 22, 2024 | 62.78 | 62.78 | 62.78 | 62.78 | 62.78 | - |
| Jan 19, 2024 | 62.64 | 62.64 | 62.64 | 62.64 | 62.64 | - |
| Jan 18, 2024 | 62.29 | 62.29 | 62.29 | 62.29 | 62.29 | - |
| Jan 17, 2024 | 61.83 | 61.83 | 61.83 | 61.83 | 61.83 | - |
| Jan 16, 2024 | 62.43 | 62.43 | 62.43 | 62.43 | 62.43 | - |
| Jan 12, 2024 | 63.15 | 63.15 | 63.15 | 63.15 | 63.15 | - |
| Jan 11, 2024 | 62.85 | 62.85 | 62.85 | 62.85 | 62.85 | - |
| Jan 10, 2024 | 62.82 | 62.82 | 62.82 | 62.82 | 62.82 | - |
| Jan 09, 2024 | 62.65 | 62.65 | 62.65 | 62.65 | 62.65 | - |
| Jan 08, 2024 | 62.98 | 62.98 | 62.98 | 62.98 | 62.98 | - |
| Jan 05, 2024 | 62.63 | 62.63 | 62.63 | 62.63 | 62.63 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.