First Eagle Global Fund Class A (SGENX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
76.39
+0.49 (0.65%)
Jun 27, 2025, 8:09 AM EDT
SGENX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 27, 2025 | 76.39 | 76.39 | 76.39 | 76.39 | - | - |
| 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% |
| May 2, 2025 | 72.52 | 72.52 | 72.52 | 72.52 | 72.52 | 1.16% |
| May 1, 2025 | 71.69 | 71.69 | 71.69 | 71.69 | 71.69 | -0.61% |
| Apr 30, 2025 | 72.13 | 72.13 | 72.13 | 72.13 | 72.13 | 0.43% |
| Apr 29, 2025 | 71.82 | 71.82 | 71.82 | 71.82 | 71.82 | 0.04% |
| Apr 28, 2025 | 71.79 | 71.79 | 71.79 | 71.79 | 71.79 | 0.39% |
| Apr 25, 2025 | 71.51 | 71.51 | 71.51 | 71.51 | 71.51 | -0.18% |
| Apr 24, 2025 | 71.64 | 71.64 | 71.64 | 71.64 | 71.64 | 1.33% |
| Apr 23, 2025 | 70.70 | 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% |