First Eagle Global A (SGENX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
78.97
+0.13 (0.16%)
Aug 15, 2025, 4:00 PM EDT
SGENX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 15, 2025 | 78.84 | 78.84 | 78.84 | 78.84 | - | - |
| 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% |
| Aug 7, 2025 | 77.97 | 77.97 | 77.97 | 77.97 | 77.97 | 0.58% |
| Aug 6, 2025 | 77.52 | 77.52 | 77.52 | 77.52 | 77.52 | 0.26% |
| Aug 5, 2025 | 77.32 | 77.32 | 77.32 | 77.32 | 77.32 | 0.10% |
| Aug 4, 2025 | 77.24 | 77.24 | 77.24 | 77.24 | 77.24 | 1.26% |
| Aug 1, 2025 | 76.28 | 76.28 | 76.28 | 76.28 | 76.28 | -0.33% |
| Jul 31, 2025 | 76.53 | 76.53 | 76.53 | 76.53 | 76.53 | -0.09% |
| Jul 30, 2025 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | -1.01% |
| Jul 29, 2025 | 77.38 | 77.38 | 77.38 | 77.38 | 77.38 | 0.08% |
| Jul 28, 2025 | 77.32 | 77.32 | 77.32 | 77.32 | 77.32 | -0.74% |
| Jul 25, 2025 | 77.90 | 77.90 | 77.90 | 77.90 | 77.90 | -0.03% |
| Jul 24, 2025 | 77.92 | 77.92 | 77.92 | 77.92 | 77.92 | -0.46% |
| Jul 23, 2025 | 78.28 | 78.28 | 78.28 | 78.28 | 78.28 | 1.05% |
| Jul 22, 2025 | 77.47 | 77.47 | 77.47 | 77.47 | 77.47 | 0.53% |
| Jul 21, 2025 | 77.06 | 77.06 | 77.06 | 77.06 | 77.06 | 0.34% |
| Jul 18, 2025 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | -0.30% |
| Jul 17, 2025 | 77.03 | 77.03 | 77.03 | 77.03 | 77.03 | 0.16% |
| Jul 16, 2025 | 76.91 | 76.91 | 76.91 | 76.91 | 76.91 | 0.29% |
| Jul 15, 2025 | 76.69 | 76.69 | 76.69 | 76.69 | 76.69 | -0.66% |
| Jul 14, 2025 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | -0.16% |
| Jul 11, 2025 | 77.32 | 77.32 | 77.32 | 77.32 | 77.32 | -0.28% |
| Jul 10, 2025 | 77.54 | 77.54 | 77.54 | 77.54 | 77.54 | 0.43% |
| Jul 9, 2025 | 77.21 | 77.21 | 77.21 | 77.21 | 77.21 | 0.23% |
| Jul 8, 2025 | 77.03 | 77.03 | 77.03 | 77.03 | 77.03 | 0.13% |
| Jul 7, 2025 | 76.93 | 76.93 | 76.93 | 76.93 | 76.93 | -0.99% |
| Jul 3, 2025 | 77.70 | 77.70 | 77.70 | 77.70 | 77.70 | 0.25% |
| Jul 2, 2025 | 77.51 | 77.51 | 77.51 | 77.51 | 77.51 | 0.28% |
| Jul 1, 2025 | 77.29 | 77.29 | 77.29 | 77.29 | 77.29 | 0.59% |
| Jun 30, 2025 | 76.84 | 76.84 | 76.84 | 76.84 | 76.84 | 0.48% |
| Jun 27, 2025 | 76.47 | 76.47 | 76.47 | 76.47 | 76.47 | 0.10% |
| 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% |