Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
SGLD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 225.00 | -1.08 | -0.48% | 225.61 | 231.65 | 225.00 | 8,638 |
| May 23 2024 | 226.08 | -4.29 | -1.86% | 228.00 | 229.91 | 225.475 | 40,308 |
| May 22 2024 | 230.37 | -3.95 | -1.69% | 233.13 | 233.63 | 229.665 | 9,988 |
| May 21 2024 | 234.32 | 0.48 | 0.21% | 232.28 | 235.28 | 231.635 | 23,533 |
| May 20 2024 | 233.84 | 1.53 | 0.66% | 235.20 | 236.14 | 232.185 | 12,997 |
| May 17 2024 | 232.31 | 2.50 | 1.09% | 230.07 | 233.33 | 229.605 | 15,361 |
| May 16 2024 | 229.81 | 0.01 | 0.00% | 230.16 | 232.065 | 228.685 | 8,526 |
| May 15 2024 | 229.80 | 2.81 | 1.24% | 227.53 | 230.255 | 226.23 | 24,400 |
| May 14 2024 | 226.99 | 1.93 | 0.86% | 225.49 | 230.00 | 224.825 | 11,815 |
| May 13 2024 | 225.06 | -3.00 | -1.32% | 226.49 | 227.37 | 225.06 | 9,569 |
| May 10 2024 | 228.06 | 2.94 | 1.31% | 228.55 | 229.74 | 227.305 | 17,769 |
| May 09 2024 | 225.12 | 1.53 | 0.68% | 223.26 | 226.08 | 221.84 | 12,040 |
| May 08 2024 | 223.59 | 0.32 | 0.14% | 223.21 | 223.74 | 221.865 | 69,378 |
| May 07 2024 | 223.27 | 1.95 | 0.88% | 223.82 | 224.885 | 222.225 | 47,589 |
| May 03 2024 | 221.32 | -0.70 | -0.32% | 221.69 | 229.265 | 219.24 | 24,111 |
| May 02 2024 | 222.02 | -0.76 | -0.34% | 223.13 | 223.995 | 220.35 | 8,913 |
| May 01 2024 | 222.78 | 1.23 | 0.56% | 220.65 | 225.985 | 220.195 | 5,874 |
| Apr 30 2024 | 221.55 | -3.90 | -1.73% | 223.95 | 226.405 | 220.67 | 86,076 |
| Apr 29 2024 | 225.45 | 0.50 | 0.22% | 224.75 | 226.79 | 224.175 | 16,377 |
| Apr 26 2024 | 224.95 | -0.10 | -0.04% | 225.82 | 228.175 | 223.96 | 9,232 |
| Apr 25 2024 | 225.05 | 0.42 | 0.19% | 224.09 | 227.34 | 222.325 | 6,399 |
| Apr 24 2024 | 224.63 | 0.76 | 0.34% | 224.33 | 225.965 | 222.39 | 15,596 |
| Apr 23 2024 | 223.87 | -1.63 | -0.72% | 222.07 | 225.105 | 220.555 | 21,254 |
| Apr 22 2024 | 225.50 | -5.01 | -2.17% | 227.26 | 228.71 | 224.16 | 11,949 |
| Apr 19 2024 | 230.51 | 0.56 | 0.24% | 230.52 | 231.85 | 228.465 | 8,853 |
| Apr 18 2024 | 229.95 | -0.05 | -0.02% | 229.61 | 231.42 | 228.33 | 12,808 |
| Apr 17 2024 | 230.00 | 0.09 | 0.04% | 229.65 | 232.11 | 228.725 | 10,830 |
| Apr 16 2024 | 229.91 | 3.32 | 1.47% | 228.90 | 231.535 | 227.445 | 53,787 |
| Apr 15 2024 | 226.59 | -4.36 | -1.89% | 227.13 | 229.045 | 223.38 | 44,489 |
| Apr 12 2024 | 230.95 | 5.26 | 2.33% | 230.91 | 234.545 | 230.20 | 89,438 |
| Apr 11 2024 | 225.69 | 0.19 | 0.08% | 225.22 | 227.155 | 223.615 | 9,271 |
| Apr 10 2024 | 225.505 | -0.74 | -0.32% | 227.23 | 228.055 | 223.695 | 10,877 |
| Apr 09 2024 | 226.24 | 1.39 | 0.62% | 226.18 | 228.215 | 225.625 | 33,064 |
| Apr 08 2024 | 224.85 | 0.65 | 0.29% | 225.43 | 226.485 | 223.655 | 6,759 |
| Apr 05 2024 | 224.20 | 3.04 | 1.37% | 219.89 | 225.155 | 219.56 | 11,102 |
| Apr 04 2024 | 221.16 | 0.57 | 0.26% | 221.41 | 221.875 | 219.50 | 12,581 |
| Apr 03 2024 | 220.59 | 3.31 | 1.52% | 220.18 | 221.14 | 218.115 | 13,170 |
| Apr 02 2024 | 217.28 | 3.09 | 1.44% | 217.63 | 219.785 | 216.43 | 30,438 |
| Mar 28 2024 | 214.19 | 2.63 | 1.24% | 211.65 | 214.495 | 211.00 | 44,920 |
| Mar 27 2024 | 211.56 | 1.53 | 0.73% | 210.27 | 212.645 | 209.865 | 7,471 |
| Mar 26 2024 | 210.03 | 0.03 | 0.01% | 209.59 | 213.14 | 209.355 | 14,646 |
| Mar 25 2024 | 210.00 | 1.10 | 0.53% | 208.92 | 210.89 | 208.495 | 10,498 |
| Mar 22 2024 | 208.90 | -1.14 | -0.54% | 209.27 | 210.945 | 208.38 | 8,700 |
| Mar 21 2024 | 210.04 | 1.80 | 0.86% | 212.84 | 218.89 | 208.47 | 13,708 |
| Mar 20 2024 | 208.24 | 0.41 | 0.20% | 208.13 | 208.91 | 207.02 | 3,901 |
| Mar 19 2024 | 207.83 | -0.40 | -0.19% | 207.94 | 208.43 | 206.89 | 9,771 |
| Mar 18 2024 | 208.23 | -0.41 | -0.20% | 207.61 | 208.805 | 207.205 | 7,173 |
| Mar 15 2024 | 208.64 | 0.30 | 0.14% | 209.15 | 209.875 | 207.205 | 19,487 |
| Mar 14 2024 | 208.34 | -1.17 | -0.56% | 209.20 | 210.075 | 207.025 | 21,878 |
| Mar 13 2024 | 209.51 | 0.71 | 0.34% | 208.39 | 210.335 | 207.51 | 10,218 |
| Mar 12 2024 | 208.80 | -1.65 | -0.78% | 210.04 | 210.545 | 207.625 | 12,699 |
| Mar 11 2024 | 210.45 | 0.45 | 0.21% | 210.61 | 211.55 | 209.465 | 24,630 |
| Mar 08 2024 | 210.00 | 1.95 | 0.94% | 208.52 | 211.43 | 208.125 | 12,873 |
| Mar 07 2024 | 208.05 | 1.29 | 0.62% | 208.01 | 209.31 | 207.15 | 31,719 |
| Mar 06 2024 | 206.76 | 1.53 | 0.75% | 205.31 | 207.60 | 204.33 | 28,361 |
| Mar 05 2024 | 205.23 | 1.03 | 0.50% | 204.06 | 215.38 | 203.845 | 20,641 |
| Mar 04 2024 | 204.20 | 3.96 | 1.98% | 201.37 | 204.725 | 200.75 | 11,285 |
| Mar 01 2024 | 200.24 | 2.91 | 1.47% | 197.33 | 200.59 | 195.925 | 8,236 |
| Feb 29 2024 | 197.33 | 1.14 | 0.58% | 196.56 | 197.995 | 195.325 | 14,623 |
| Feb 28 2024 | 196.195 | -0.02 | -0.01% | 195.69 | 196.725 | 195.02 | 13,266 |
| Feb 27 2024 | 196.21 | 0.62 | 0.32% | 196.40 | 196.82 | 196.025 | 11,631 |
| Feb 26 2024 | 195.59 | -0.95 | -0.48% | 196.36 | 196.555 | 194.81 | 12,040 |
