Register for real-time alerts, custom portfolio, and market movers
SGO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17 2024 | 71.08 | 0.38 | 0.54% | 70.64 | 72.00 | 70.64 | 737,128 |
| Apr 16 2024 | 70.70 | -1.36 | -1.89% | 70.96 | 71.12 | 70.38 | 840,842 |
| Apr 15 2024 | 72.06 | 0.16 | 0.22% | 72.26 | 73.00 | 71.80 | 689,178 |
| Apr 12 2024 | 71.90 | -0.04 | -0.06% | 72.94 | 73.30 | 71.34 | 962,434 |
| Apr 11 2024 | 71.94 | -0.78 | -1.07% | 72.40 | 72.94 | 71.42 | 1,077,909 |
| Apr 10 2024 | 72.72 | -0.54 | -0.74% | 73.78 | 73.98 | 71.48 | 1,012,132 |
| Apr 09 2024 | 73.26 | -1.04 | -1.40% | 74.18 | 74.22 | 73.06 | 763,736 |
| Apr 08 2024 | 74.30 | 0.94 | 1.28% | 73.38 | 74.86 | 73.38 | 892,366 |
| Apr 05 2024 | 73.36 | -0.90 | -1.21% | 72.78 | 73.42 | 72.32 | 1,105,380 |
| Apr 04 2024 | 74.26 | 1.16 | 1.59% | 73.00 | 74.64 | 72.86 | 1,104,459 |
| Apr 03 2024 | 73.10 | 1.64 | 2.29% | 71.60 | 73.16 | 71.40 | 980,813 |
| Apr 02 2024 | 71.46 | -0.47 | -0.65% | 71.60 | 72.52 | 71.34 | 900,623 |
| Mar 28 2024 | 71.93 | -0.24 | -0.33% | 72.25 | 72.40 | 71.53 | 993,304 |
| Mar 27 2024 | 72.17 | 0.73 | 1.02% | 71.49 | 72.45 | 71.35 | 808,772 |
| Mar 26 2024 | 71.44 | 0.91 | 1.29% | 70.39 | 71.47 | 70.34 | 829,741 |
| Mar 25 2024 | 70.53 | -0.34 | -0.48% | 70.80 | 70.92 | 69.84 | 988,831 |
| Mar 22 2024 | 70.87 | -0.63 | -0.88% | 71.10 | 71.53 | 70.38 | 933,134 |
| Mar 21 2024 | 71.50 | 1.00 | 1.42% | 71.50 | 71.58 | 70.22 | 1,315,604 |
| Mar 20 2024 | 70.50 | 0.50 | 0.71% | 70.00 | 70.88 | 69.98 | 742,108 |
| Mar 19 2024 | 70.00 | 0.87 | 1.26% | 68.92 | 70.00 | 68.70 | 926,378 |
| Mar 18 2024 | 69.13 | -0.58 | -0.83% | 69.96 | 70.00 | 69.01 | 842,164 |
| Mar 15 2024 | 69.71 | 0.56 | 0.81% | 69.22 | 70.39 | 69.07 | 1,800,708 |
| Mar 14 2024 | 69.15 | -0.69 | -0.99% | 69.95 | 70.00 | 69.03 | 1,038,374 |
| Mar 13 2024 | 69.84 | 0.32 | 0.46% | 69.73 | 69.85 | 68.99 | 792,710 |
| Mar 12 2024 | 69.52 | 1.37 | 2.01% | 68.43 | 69.52 | 67.53 | 1,005,281 |
| Mar 11 2024 | 68.15 | -0.40 | -0.58% | 67.92 | 68.45 | 67.62 | 563,680 |
| Mar 08 2024 | 68.55 | -0.67 | -0.97% | 68.97 | 69.23 | 68.12 | 755,023 |
| Mar 07 2024 | 69.22 | 1.08 | 1.58% | 67.55 | 69.50 | 67.48 | 941,662 |
| Mar 06 2024 | 68.14 | 0.08 | 0.12% | 67.91 | 68.41 | 67.71 | 745,540 |
| Mar 05 2024 | 68.06 | -0.91 | -1.32% | 68.16 | 68.69 | 67.53 | 806,465 |
| Mar 04 2024 | 68.97 | 0.37 | 0.54% | 69.00 | 69.32 | 68.44 | 859,021 |
| Mar 01 2024 | 68.60 | -2.60 | -3.65% | 72.28 | 73.60 | 67.11 | 2,119,689 |
| Feb 29 2024 | 71.20 | -0.09 | -0.13% | 71.35 | 71.68 | 70.80 | 1,618,440 |
| Feb 28 2024 | 71.29 | 1.06 | 1.51% | 70.14 | 71.31 | 70.12 | 652,863 |
| Feb 27 2024 | 70.23 | 0.24 | 0.34% | 69.65 | 70.41 | 69.62 | 622,347 |
| Feb 26 2024 | 69.99 | -0.20 | -0.28% | 70.41 | 70.52 | 69.89 | 648,521 |
| Feb 23 2024 | 70.19 | 0.55 | 0.79% | 69.63 | 70.48 | 69.12 | 850,511 |
| Feb 22 2024 | 69.64 | 1.22 | 1.78% | 68.75 | 69.64 | 68.42 | 1,005,495 |
| Feb 21 2024 | 68.42 | 0.12 | 0.18% | 68.24 | 68.47 | 67.09 | 1,139,707 |
| Feb 20 2024 | 68.30 | -0.25 | -0.36% | 68.37 | 68.72 | 68.04 | 780,416 |
| Feb 19 2024 | 68.55 | -0.58 | -0.84% | 68.30 | 68.72 | 67.64 | 586,509 |
| Feb 16 2024 | 69.13 | -0.53 | -0.76% | 69.81 | 70.07 | 68.98 | 921,645 |
| Feb 15 2024 | 69.66 | 1.71 | 2.52% | 69.20 | 70.31 | 69.07 | 1,326,645 |
| Feb 14 2024 | 67.95 | -0.19 | -0.28% | 67.78 | 68.48 | 67.70 | 711,120 |
| Feb 13 2024 | 68.14 | -1.00 | -1.45% | 68.76 | 68.81 | 67.33 | 1,141,749 |
| Feb 12 2024 | 69.14 | 1.36 | 2.01% | 68.19 | 69.14 | 68.19 | 973,935 |
| Feb 09 2024 | 67.78 | 0.11 | 0.16% | 67.59 | 68.20 | 67.45 | 760,402 |
| Feb 08 2024 | 67.67 | 0.71 | 1.06% | 67.00 | 68.11 | 66.50 | 1,150,528 |
| Feb 07 2024 | 66.96 | 1.01 | 1.53% | 66.37 | 67.51 | 65.55 | 1,661,751 |
| Feb 06 2024 | 65.95 | 0.54 | 0.83% | 66.02 | 66.26 | 65.43 | 743,643 |
| Feb 05 2024 | 65.41 | -0.80 | -1.21% | 66.01 | 66.23 | 65.17 | 777,012 |
| Feb 02 2024 | 66.21 | 1.07 | 1.64% | 65.72 | 66.60 | 65.40 | 1,334,621 |
| Feb 01 2024 | 65.14 | -0.70 | -1.06% | 65.63 | 65.98 | 64.87 | 890,232 |
| Jan 31 2024 | 65.84 | -0.05 | -0.08% | 65.91 | 66.31 | 65.69 | 1,253,765 |
| Jan 30 2024 | 65.89 | 1.59 | 2.47% | 64.60 | 65.89 | 64.32 | 1,084,756 |
| Jan 29 2024 | 64.30 | -0.27 | -0.42% | 64.68 | 64.94 | 64.14 | 865,865 |
| Jan 26 2024 | 64.57 | 1.13 | 1.78% | 63.58 | 65.18 | 63.46 | 1,194,797 |
| Jan 25 2024 | 63.44 | 0.04 | 0.06% | 63.20 | 63.47 | 62.40 | 666,869 |
| Jan 24 2024 | 63.40 | 1.22 | 1.96% | 62.00 | 63.82 | 61.73 | 1,133,703 |
| Jan 23 2024 | 62.18 | -0.25 | -0.40% | 64.13 | 64.30 | 62.13 | 1,023,762 |
| Jan 22 2024 | 62.43 | 0.62 | 1.00% | 62.66 | 63.07 | 62.27 | 540,826 |
| Jan 19 2024 | 61.81 | -0.72 | -1.15% | 62.99 | 63.09 | 61.55 | 1,070,313 |
