First Eagle Global A SGENX
89.19 USD +0.46 (+0.52%)
Regular-session close
Day range unavailable
78.94 52-week range 91.42
- YTD
- +10.84%
- 1 year
- +4.60%
SGENX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 88.73 | 88.73 | 88.73 | 88.73 | -0.79 | -0.88% |
| Nov 11, 2026 | 89.52 | 89.52 | 89.52 | 89.52 | +0.32 | +0.36% |
| Nov 10, 2026 | 89.20 | 89.20 | 89.20 | 89.20 | -0.69 | -0.77% |
| Nov 9, 2026 | 89.89 | 89.89 | 89.89 | 89.89 | +1.39 | +1.57% |
| Nov 6, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | -0.56 | -0.63% |
| Nov 5, 2026 | 89.06 | 89.06 | 89.06 | 89.06 | -1.26 | -1.40% |
| Nov 4, 2026 | 90.32 | 90.32 | 90.32 | 90.32 | +2.50 | +2.85% |
| Nov 3, 2026 | 87.82 | 87.82 | 87.82 | 87.82 | -0.32 | -0.36% |
| Nov 2, 2026 | 88.14 | 88.14 | 88.14 | 88.14 | +0.44 | +0.50% |
| Oct 30, 2026 | 87.70 | 87.70 | 87.70 | 87.70 | -0.43 | -0.49% |
| Oct 29, 2026 | 88.13 | 88.13 | 88.13 | 88.13 | -0.24 | -0.27% |
| Oct 28, 2026 | 88.37 | 88.37 | 88.37 | 88.37 | +0.23 | +0.26% |
| Oct 27, 2026 | 88.14 | 88.14 | 88.14 | 88.14 | +0.04 | +0.05% |
| Oct 26, 2026 | 88.10 | 88.10 | 88.10 | 88.10 | -0.38 | -0.43% |
| Oct 23, 2026 | 88.48 | 88.48 | 88.48 | 88.48 | -0.28 | -0.32% |
| Oct 22, 2026 | 88.76 | 88.76 | 88.76 | 88.76 | +0.07 | +0.08% |
| Oct 21, 2026 | 88.69 | 88.69 | 88.69 | 88.69 | -0.09 | -0.10% |
| Oct 20, 2026 | 88.78 | 88.78 | 88.78 | 88.78 | +0.58 | +0.66% |
| Oct 19, 2026 | 88.20 | 88.20 | 88.20 | 88.20 | -0.21 | -0.24% |
| Oct 16, 2026 | 88.41 | 88.41 | 88.41 | 88.41 | +0.02 | +0.02% |
| Oct 15, 2026 | 88.39 | 88.39 | 88.39 | 88.39 | +1.25 | +1.43% |
| Oct 14, 2026 | 87.14 | 87.14 | 87.14 | 87.14 | -0.52 | -0.59% |
| Oct 13, 2026 | 87.66 | 87.66 | 87.66 | 87.66 | +0.36 | +0.41% |
| Oct 12, 2026 | 87.30 | 87.30 | 87.30 | 87.30 | +0.25 | +0.29% |
| Oct 9, 2026 | 87.05 | 87.05 | 87.05 | 87.05 | +0.60 | +0.69% |
| Oct 8, 2026 | 86.45 | 86.45 | 86.45 | 86.45 | +0.35 | +0.41% |
| Oct 7, 2026 | 86.10 | 86.10 | 86.10 | 86.10 | -0.62 | -0.71% |
| Oct 6, 2026 | 86.72 | 86.72 | 86.72 | 86.72 | +0.12 | +0.14% |
| Oct 5, 2026 | 86.60 | 86.60 | 86.60 | 86.60 | +0.57 | +0.66% |
| Oct 2, 2026 | 86.03 | 86.03 | 86.03 | 86.03 | +0.40 | +0.47% |
| Oct 1, 2026 | 85.63 | 85.63 | 85.63 | 85.63 | -0.34 | -0.40% |
| Sep 30, 2026 | 85.97 | 85.97 | 85.97 | 85.97 | -0.75 | -0.86% |
| Sep 29, 2026 | 86.72 | 86.72 | 86.72 | 86.72 | -0.11 | -0.13% |
| Sep 28, 2026 | 86.83 | 86.83 | 86.83 | 86.83 | -1.00 | -1.14% |
| Sep 25, 2026 | 87.83 | 87.83 | 87.83 | 87.83 | +0.36 | +0.41% |
| Sep 24, 2026 | 87.47 | 87.47 | 87.47 | 87.47 | -0.32 | -0.36% |
| Sep 23, 2026 | 87.79 | 87.79 | 87.79 | 87.79 | -1.01 | -1.14% |
| Sep 22, 2026 | 88.80 | 88.80 | 88.80 | 88.80 | +0.33 | +0.37% |
| Sep 21, 2026 | 88.47 | 88.47 | 88.47 | 88.47 | +0.52 | +0.59% |
| Sep 18, 2026 | 87.95 | 87.95 | 87.95 | 87.95 | -0.76 | -0.86% |
| Sep 17, 2026 | 88.71 | 88.71 | 88.71 | 88.71 | +0.63 | +0.72% |
| Sep 16, 2026 | 88.08 | 88.08 | 88.08 | 88.08 | -0.66 | -0.74% |
| Sep 15, 2026 | 88.74 | 88.74 | 88.74 | 88.74 | -0.35 | -0.39% |
| Sep 14, 2026 | 89.09 | 89.09 | 89.09 | 89.09 | -0.01 | -0.01% |
| Sep 11, 2026 | 89.10 | 89.10 | 89.10 | 89.10 | +0.56 | +0.63% |
| Sep 10, 2026 | 88.54 | 88.54 | 88.54 | 88.54 | -0.60 | -0.67% |
| Sep 9, 2026 | 89.14 | 89.14 | 89.14 | 89.14 | -0.60 | -0.67% |
| Sep 8, 2026 | 89.74 | 89.74 | 89.74 | 89.74 | -0.90 | -0.99% |
| Sep 4, 2026 | 90.64 | 90.64 | 90.64 | 90.64 | -0.43 | -0.47% |
| Sep 3, 2026 | 91.07 | 91.07 | 91.07 | 91.07 | +0.84 | +0.93% |
| Sep 2, 2026 | 90.23 | 90.23 | 90.23 | 90.23 | +0.55 | +0.61% |
| Sep 1, 2026 | 89.68 | 89.68 | 89.68 | 89.68 | -0.89 | -0.98% |
| Aug 31, 2026 | 90.57 | 90.57 | 90.57 | 90.57 | -0.35 | -0.38% |
| Aug 28, 2026 | 90.92 | 90.92 | 90.92 | 90.92 | -0.21 | -0.23% |
| Aug 27, 2026 | 91.13 | 91.13 | 91.13 | 91.13 | +0.09 | +0.10% |
| Aug 26, 2026 | 91.04 | 91.04 | 91.04 | 91.04 | -0.38 | -0.42% |
| Aug 25, 2026 | 91.42 | 91.42 | 91.42 | 91.42 | +0.17 | +0.19% |
| Aug 24, 2026 | 91.25 | 91.25 | 91.25 | 91.25 | +0.03 | +0.03% |
| Aug 21, 2026 | 91.22 | 91.22 | 91.22 | 91.22 | +1.28 | +1.42% |
| Aug 20, 2026 | 89.94 | 89.94 | 89.94 | 89.94 | +0.02 | +0.02% |
| Aug 19, 2026 | 89.92 | 89.92 | 89.92 | 89.92 | +1.33 | +1.50% |
| Aug 18, 2026 | 88.59 | 88.59 | 88.59 | 88.59 | -0.65 | -0.73% |
| Aug 17, 2026 | 89.24 | 89.24 | 89.24 | 89.24 | -0.70 | -0.78% |
| Aug 14, 2026 | 89.94 | 89.94 | 89.94 | 89.94 | 0.00 | 0.00% |
| Aug 13, 2026 | 89.94 | 89.94 | 89.94 | 89.94 | +0.22 | +0.25% |
65 days, newest first. Daily bars as drawn on the SGENX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.