UK markets close in 43 minutes

American Beacon SGA Global Growth C (SGACX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
24.48+0.09 (+0.37%)
As of 08:05AM EDT. Market open.
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 May 2024------
07 May 202424.4824.4824.4824.4824.48-
06 May 202424.3924.3924.3924.3924.39-
03 May 202424.1924.1924.1924.1924.19-
02 May 202423.8823.8823.8823.8823.88-
01 May 202423.6923.6923.6923.6923.69-
30 Apr 202423.6823.6823.6823.6823.68-
29 Apr 202424.0024.0024.0024.0024.00-
26 Apr 202424.0324.0324.0324.0324.03-
25 Apr 202423.8423.8423.8423.8423.84-
24 Apr 202423.9823.9823.9823.9823.98-
23 Apr 202424.0824.0824.0824.0824.08-
22 Apr 202423.8623.8623.8623.8623.86-
19 Apr 202423.6323.6323.6323.6323.63-
18 Apr 202423.7023.7023.7023.7023.70-
17 Apr 202423.7923.7923.7923.7923.79-
16 Apr 202423.8423.8423.8423.8423.84-
15 Apr 202423.8723.8723.8723.8723.87-
12 Apr 202424.6624.6624.6624.6624.66-
11 Apr 202424.6624.6624.6624.6624.66-
10 Apr 202424.5724.5724.5724.5724.57-
09 Apr 202424.8424.8424.8424.8424.84-
08 Apr 202424.7724.7724.7724.7724.77-
05 Apr 202424.7424.7424.7424.7424.74-
04 Apr 202424.5124.5124.5124.5124.51-
03 Apr 202424.7724.7724.7724.7724.77-
02 Apr 202424.7324.7324.7324.7324.73-
01 Apr 202424.9424.9424.9424.9424.94-
28 Mar 202425.0125.0125.0125.0125.01-
27 Mar 202424.9824.9824.9824.9824.98-
26 Mar 202424.9224.9224.9224.9224.92-
25 Mar 202424.9424.9424.9424.9424.94-
22 Mar 202425.0925.0925.0925.0925.09-
21 Mar 202425.2425.2425.2425.2425.24-
20 Mar 202425.2425.2425.2425.2425.24-
19 Mar 202425.1125.1125.1125.1125.11-
18 Mar 202425.0525.0525.0525.0525.05-
15 Mar 202424.9724.9724.9724.9724.97-
14 Mar 202425.3225.3225.3225.3225.32-
13 Mar 202425.4125.4125.4125.4125.41-
12 Mar 202425.4125.4125.4125.4125.41-
11 Mar 202425.1925.1925.1925.1925.19-
08 Mar 202425.1925.1925.1925.1925.19-
07 Mar 202425.2725.2725.2725.2725.27-
06 Mar 202424.9924.9924.9924.9924.99-
05 Mar 202424.8424.8424.8424.8424.84-
04 Mar 202425.2225.2225.2225.2225.22-
01 Mar 202425.2725.2725.2725.2725.27-
29 Feb 202425.0925.0925.0925.0925.09-
28 Feb 202425.0325.0325.0325.0325.03-
27 Feb 202425.0525.0525.0525.0525.05-
26 Feb 202425.1325.1325.1325.1325.13-
23 Feb 202425.2025.2025.2025.2025.20-
22 Feb 202425.2525.2525.2525.2525.25-
21 Feb 202424.6724.6724.6724.6724.67-
20 Feb 202424.6624.6624.6624.6624.66-
16 Feb 202424.7824.7824.7824.7824.78-
15 Feb 202424.8724.8724.8724.8724.87-
14 Feb 202424.7024.7024.7024.7024.70-
13 Feb 202424.4324.4324.4324.4324.43-
12 Feb 202424.7424.7424.7424.7424.74-
09 Feb 202424.8924.8924.8924.8924.89-
08 Feb 202424.6724.6724.6724.6724.67-
07 Feb 202424.7724.7724.7724.7724.77-
06 Feb 202424.5824.5824.5824.5824.58-
05 Feb 202424.4624.4624.4624.4624.46-
02 Feb 202424.5024.5024.5024.5024.50-
01 Feb 202424.5224.5224.5224.5224.52-
31 Jan 202424.2124.2124.2124.2124.21-
30 Jan 202424.4724.4724.4724.4724.47-
29 Jan 202424.4224.4224.4224.4224.42-
26 Jan 202424.2124.2124.2124.2124.21-
25 Jan 202424.1724.1724.1724.1724.17-
24 Jan 202424.0724.0724.0724.0724.07-
23 Jan 202424.0424.0424.0424.0424.04-
22 Jan 202424.0824.0824.0824.0824.08-
19 Jan 202424.0624.0624.0624.0624.06-
18 Jan 202423.7823.7823.7823.7823.78-
17 Jan 202423.5823.5823.5823.5823.58-
16 Jan 202423.8323.8323.8323.8323.83-
12 Jan 202423.9823.9823.9823.9823.98-
11 Jan 202423.8823.8823.8823.8823.88-
10 Jan 202423.8323.8323.8323.8323.83-
09 Jan 202423.6523.6523.6523.6523.65-
08 Jan 202423.6623.6623.6623.6623.66-
05 Jan 202423.3123.3123.3123.3123.31-
04 Jan 202423.3723.3723.3723.3723.37-
03 Jan 202423.3323.3323.3323.3323.33-
02 Jan 202423.5523.5523.5523.5523.55-
29 Dec 202323.8723.8723.8723.8723.87-
28 Dec 202323.9523.9523.9523.9523.95-
27 Dec 202323.9123.9123.9123.9123.91-
26 Dec 202323.8323.8323.8323.8323.83-
22 Dec 202323.7923.7923.7923.7923.79-
21 Dec 202323.7523.7523.7523.7523.75-
20 Dec 202323.4823.4823.4823.4823.48-
19 Dec 202323.7523.7523.7523.7523.75-
18 Dec 202323.6523.6523.6523.6523.65-
15 Dec 202323.5323.5323.5323.5323.53-
14 Dec 202323.4823.4823.4823.4823.48-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...