Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SGLD7L Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 13 2024 | 36.67 | -2.38 | -6.09% | 39.97 | 40.02 | 36.30 | 1,049 |
| Dec 12 2024 | 39.05 | -5.67 | -12.68% | 44.67 | 44.97 | 38.67 | 2,630 |
| Dec 11 2024 | 44.72 | 4.40 | 10.91% | 42.10 | 45.02 | 40.92 | 2,177 |
| Dec 10 2024 | 40.32 | 2.45 | 6.47% | 38.12 | 40.47 | 37.22 | 1,005 |
| Dec 09 2024 | 37.87 | 2.75 | 7.83% | 35.57 | 38.52 | 35.57 | 1,200 |
| Dec 06 2024 | 35.12 | -0.30 | -0.85% | 34.97 | 35.62 | 33.87 | 200 |
| Dec 05 2024 | 35.42 | -1.60 | -4.32% | 36.32 | 36.77 | 34.82 | 260 |
| Dec 04 2024 | 37.02 | 1.05 | 2.92% | 36.27 | 37.17 | 35.12 | 6,552 |
| Dec 03 2024 | 35.97 | 0.00 | 0.00% | 36.32 | 36.82 | 35.27 | 0 |
| Dec 02 2024 | 35.97 | -1.65 | -4.39% | 34.20 | 36.72 | 34.20 | 1,477 |
| Nov 29 2024 | 37.62 | 1.85 | 5.17% | 37.97 | 37.97 | 36.77 | 30 |
| Nov 28 2024 | 35.77 | 0.00 | 0.00% | 35.37 | 36.52 | 35.32 | 90 |
| Nov 27 2024 | 35.77 | 0.87 | 2.49% | 36.77 | 37.37 | 35.77 | 726 |
| Nov 26 2024 | 34.90 | -0.70 | -1.97% | 34.32 | 36.02 | 33.52 | 590 |
| Nov 25 2024 | 35.60 | -8.87 | -19.95% | 39.87 | 42.22 | 35.32 | 4,663 |
| Nov 22 2024 | 44.47 | 4.05 | 10.02% | 43.02 | 45.02 | 42.67 | 6,462 |
| Nov 21 2024 | 40.42 | 1.85 | 4.80% | 39.50 | 40.82 | 39.42 | 2,912 |
| Nov 20 2024 | 38.57 | 2.70 | 7.53% | 36.32 | 38.57 | 35.47 | 573 |
| Nov 19 2024 | 35.87 | 1.00 | 2.87% | 35.92 | 37.22 | 35.37 | 826 |
| Nov 18 2024 | 34.87 | 3.70 | 11.87% | 32.77 | 35.02 | 32.37 | 1,091 |
| Nov 15 2024 | 31.17 | -0.65 | -2.04% | 30.57 | 31.82 | 30.57 | 345 |
| Nov 14 2024 | 31.82 | -2.00 | -5.91% | 30.07 | 31.82 | 28.90 | 1,239 |
| Nov 13 2024 | 33.82 | -0.25 | -0.73% | 34.55 | 35.37 | 33.67 | 361 |
| Nov 12 2024 | 34.07 | -1.43 | -4.03% | 34.82 | 35.62 | 33.22 | 2,126 |
| Nov 11 2024 | 35.50 | -7.97 | -18.33% | 41.92 | 42.17 | 35.35 | 1,838 |
| Nov 08 2024 | 43.47 | -0.30 | -0.69% | 43.25 | 45.27 | 42.67 | 1,822 |
| Nov 07 2024 | 43.77 | 2.15 | 5.17% | 40.27 | 44.52 | 40.15 | 2,850 |
| Nov 06 2024 | 41.62 | -8.38 | -16.76% | 47.42 | 50.02 | 39.77 | 6,411 |
| Nov 05 2024 | 50.00 | -0.07 | -0.14% | 50.32 | 51.42 | 49.42 | 2,166 |
| Nov 04 2024 | 50.07 | -1.05 | -2.05% | 50.52 | 51.22 | 49.37 | 469 |
| Nov 01 2024 | 51.12 | 0.27 | 0.53% | 52.02 | 53.27 | 50.62 | 290 |
| Oct 31 2024 | 50.85 | -6.72 | -11.67% | 56.62 | 57.12 | 50.02 | 1,412 |
| Oct 30 2024 | 57.57 | 1.92 | 3.45% | 58.07 | 58.07 | 55.72 | 2,353 |
| Oct 29 2024 | 55.65 | 3.48 | 6.67% | 53.57 | 55.72 | 52.62 | 3,741 |
| Oct 28 2024 | 52.17 | 0.30 | 0.58% | 52.07 | 52.32 | 50.17 | 1,735 |
| Oct 25 2024 | 51.87 | 0.95 | 1.87% | 50.22 | 51.87 | 48.72 | 2,483 |
| Oct 24 2024 | 50.92 | 2.30 | 4.73% | 50.52 | 52.17 | 49.72 | 1,258 |
| Oct 23 2024 | 48.62 | -3.85 | -7.34% | 53.77 | 54.75 | 48.12 | 13,903 |
| Oct 22 2024 | 52.47 | 2.62 | 5.26% | 51.02 | 52.77 | 50.97 | 2,862 |
| Oct 21 2024 | 49.85 | 0.53 | 1.07% | 50.22 | 52.10 | 49.57 | 5,248 |
| Oct 18 2024 | 49.32 | 3.20 | 6.94% | 48.42 | 49.47 | 47.62 | 3,520 |
| Oct 17 2024 | 46.12 | 1.70 | 3.83% | 45.37 | 46.92 | 44.32 | 16,706 |
| Oct 16 2024 | 44.42 | 1.55 | 3.62% | 43.75 | 45.47 | 43.62 | 5,201 |
| Oct 15 2024 | 42.87 | 1.82 | 4.43% | 40.77 | 43.10 | 40.77 | 1,391 |
| Oct 14 2024 | 41.05 | -1.37 | -3.23% | 42.52 | 43.32 | 41.02 | 750 |
| Oct 11 2024 | 42.42 | 3.47 | 8.91% | 41.05 | 42.42 | 40.22 | 2,626 |
| Oct 10 2024 | 38.95 | 0.93 | 2.45% | 37.87 | 39.27 | 37.62 | 1,362 |
| Oct 09 2024 | 38.02 | 0.40 | 1.06% | 38.37 | 38.77 | 37.27 | 3,258 |
| Oct 08 2024 | 37.62 | -3.85 | -9.28% | 41.47 | 42.12 | 37.62 | 1,680 |
| Oct 07 2024 | 41.47 | -1.75 | -4.05% | 41.00 | 43.02 | 40.72 | 760 |
| Oct 04 2024 | 43.22 | 1.20 | 2.86% | 43.72 | 44.10 | 40.37 | 2,526 |
| Oct 03 2024 | 42.02 | 0.40 | 0.96% | 42.27 | 42.57 | 40.92 | 486 |
| Oct 02 2024 | 41.62 | -2.00 | -4.59% | 41.62 | 43.17 | 41.02 | 2,327 |
| Oct 01 2024 | 43.62 | 3.70 | 9.27% | 41.07 | 44.30 | 40.97 | 2,427 |
| Sep 30 2024 | 39.92 | -2.38 | -5.63% | 42.45 | 42.82 | 39.47 | 2,677 |
| Sep 27 2024 | 42.30 | -1.82 | -4.13% | 43.67 | 44.32 | 41.25 | 4,399 |
| Sep 26 2024 | 44.12 | 1.15 | 2.68% | 43.32 | 45.92 | 42.82 | 4,449 |
| Sep 25 2024 | 42.97 | 0.97 | 2.31% | 42.97 | 43.90 | 42.27 | 1,911 |
| Sep 24 2024 | 42.00 | 1.50 | 3.70% | 39.97 | 42.00 | 39.57 | 2,577 |
| Sep 23 2024 | 40.50 | 1.95 | 5.06% | 40.07 | 40.67 | 38.72 | 3,032 |
| Sep 20 2024 | 38.55 | 2.80 | 7.83% | 36.87 | 39.05 | 36.87 | 1,307 |
| Sep 19 2024 | 35.75 | 0.88 | 2.52% | 34.97 | 36.52 | 34.72 | 2,415 |
| Sep 18 2024 | 34.87 | 0.20 | 0.58% | 34.47 | 35.57 | 34.37 | 659 |
| Sep 17 2024 | 34.67 | -1.00 | -2.80% | 35.62 | 36.22 | 34.67 | 2,266 |
| Sep 16 2024 | 35.67 | 0.00 | 0.00% | 36.67 | 36.67 | 35.37 | 1,679 |
