Quantcast

Sprott Junior Gold Miners ETF Historical Stock Prices

(ETF)
SGDJ 
$25.71
*  
0.57
2.27%
Get SGDJ Alerts
*Delayed - data as of Apr. 24, 2019  -  Find a broker to begin trading SGDJ now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2019 TO 24-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 25.15 25.87 25.14 25.71 11,179
04/24/2019 25.16 25.87 25.14 25.71 11,179
04/23/2019 25.01 25.343 25.01 25.14 15,044
04/22/2019 26 26.01 25.34 25.35 13,554
04/18/2019 26.3655 26.4 25.9501 26.0198 9,723
04/17/2019 26.17 26.39 26.17 26.38 17,121
04/16/2019 26.5 26.5 26.14 26.14 18,875
04/15/2019 26.49 26.8099 26.4 26.7498 3,524
04/12/2019 27.21 27.21 26.7396 26.7449 4,494
04/11/2019 27.23 27.265 27.01 27.1112 2,235
04/10/2019 28.25 28.25 27.54 27.66 3,386
04/09/2019 28.36 28.52 28.3 28.3289 10,757
04/08/2019 28.18 28.36 28.1512 28.36 11,158
04/05/2019 27.6713 27.7332 27.6713 27.7332 829
04/04/2019 26.68 27.78 26.625 27.78 8,982
04/03/2019 26.95 27.0061 26.9325 26.975 1,999
04/02/2019 26.86 27.024 26.86 26.9962 5,369
04/01/2019 27.79 27.79 26.7 26.84 12,052
03/29/2019 28.06 28.06 27.65 27.65 1,852
03/28/2019 28.55 28.5611 27.62 27.72 35,169
03/27/2019 29.5 29.5 29.1961 29.25 5,126
03/26/2019 29.41 29.6257 29.27 29.6257 3,791
03/25/2019 29.21 29.73 29.0601 29.67 10,213
03/22/2019 28.96 29.279 28.78 28.96 19,834
03/21/2019 29.12 29.12 28.57 28.9678 8,551
03/20/2019 28.48 29.08 28 29.08 16,631
03/19/2019 28.41 28.4409 28.26 28.26 34,520
03/18/2019 28.37 28.44 27.8766 28.1159 12,537
03/15/2019 28.35 28.48 28.07 28.21 5,979
03/14/2019 28.54 28.5599 28.11 28.28 15,165
03/13/2019 29.12 29.21 28.84 29.06 10,044
03/12/2019 28.19 28.99 28.19 28.99 8,511
03/11/2019 28.43 28.75 27.7505 28.04 12,779
03/08/2019 27.9 28.77 27.7062 28.7512 11,718
03/07/2019 26.8 27.37 26.8 27.3056 11,400
03/06/2019 27.41 27.41 26.8231 26.88 12,375
03/05/2019 27.449 27.5692 27.4 27.4628 5,778
03/04/2019 27.52 27.5999 27.01 27.5321 24,831
03/01/2019 28.12 28.51 27.62 27.62 33,960
02/28/2019 28.53 28.53 28.24 28.35 33,140
02/27/2019 29.15 29.15 28.35 28.6 48,141
02/26/2019 28.99 29.2531 28.75 29.0878 8,692
02/25/2019 29.27 29.55 29.02 29.03 31,432
02/22/2019 29.2 29.64 29.1185 29.14 30,502
02/21/2019 28.71 29.0399 28.71 28.98 39,445
02/20/2019 29.3 29.52 28.84 28.9698 24,313
02/19/2019 28.36 29.19 28.36 29.12 36,040
02/15/2019 27.51 27.8 27.2 27.7116 1,646
02/14/2019 27.24 27.51 27 27.3377 4,710
02/13/2019 27.4809 27.54 27.1906 27.2191 6,194
02/12/2019 27.63 27.63 27.2 27.2305 5,187
02/11/2019 27.2764 27.62 27.2764 27.395 4,407
02/08/2019 27.15 27.81 27.15 27.7048 11,333
02/07/2019 27.55 27.55 26.98 26.98 14,002
02/06/2019 27.6 27.98 27.32 27.3241 15,619
02/05/2019 27.3582 27.7 27.2908 27.7 2,592
02/04/2019 27.34 27.5853 27.2054 27.42 14,848
02/01/2019 27.725 27.725 27.1871 27.7127 9,432
01/31/2019 27.31 27.6399 27.26 27.5589 28,568
01/30/2019 26.62 27.3 26.47 26.9458 32,609
01/29/2019 26.43 26.68 26.39 26.68 8,084
01/28/2019 25.51 26.12 25.51 26.12 18,516
01/25/2019 25.02 25.5981 25.02 25.53 12,823
01/24/2019 24.38 24.6101 24.38 24.61 3,709
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio