Sprott Gold Equity Investor ( SGDLX) - Price History
Monthly price history for SGDLX (Sprott Gold Equity Investor)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $115.90 | $115.90 |
| June 2026 | $116.33 | $116.33 |
| May 2026 | $133.79 | $133.79 |
| April 2026 | $130.13 | $130.13 |
| March 2026 | $133.69 | $133.69 |
| February 2026 | $167.71 | $167.71 |
| January 2026 | $138.92 | $138.92 |
| December 2025 | $126.68 | $126.68 |
| November 2025 | $118.56 | $119.37 |
| October 2025 | $104.92 | $105.64 |
| September 2025 | $107.51 | $108.25 |
| August 2025 | $89.52 | $90.14 |
| July 2025 | $73.24 | $73.74 |
| June 2025 | $74.67 | $75.18 |
| May 2025 | $74.21 | $74.72 |
| April 2025 | $69.37 | $69.85 |
| March 2025 | $64.66 | $65.10 |
| February 2025 | $56.81 | $57.20 |
| January 2025 | $56.95 | $57.34 |
| December 2024 | $51.15 | $51.50 |
| November 2024 | $55.25 | $55.63 |
| October 2024 | $58.67 | $59.07 |
| September 2024 | $56.37 | $56.76 |
| August 2024 | $53.75 | $54.12 |
| July 2024 | $50.82 | $51.17 |
| June 2024 | $46.43 | $46.75 |
| May 2024 | $49.45 | $49.79 |
| April 2024 | $46.61 | $46.93 |
| March 2024 | $45.50 | $45.81 |
| February 2024 | $37.89 | $38.15 |
| January 2024 | $39.45 | $39.72 |
| December 2023 | $42.42 | $42.71 |
| November 2023 | $42.86 | $43.15 |
| October 2023 | $37.89 | $38.15 |
| September 2023 | $36.71 | $36.96 |
| August 2023 | $40.79 | $41.07 |
| July 2023 | $42.85 | $43.14 |
| June 2023 | $41.82 | $42.11 |
| May 2023 | $43.87 | $44.17 |
| April 2023 | $46.78 | $47.10 |
| March 2023 | $46.14 | $46.46 |
| February 2023 | $39.21 | $39.48 |
| January 2023 | $44.84 | $45.15 |
| December 2022 | $41.62 | $41.91 |
| November 2022 | $41.57 | $41.91 |
| October 2022 | $34.72 | $35 |
| September 2022 | $35.52 | $35.81 |
| August 2022 | $35.22 | $35.51 |
| July 2022 | $39.49 | $39.81 |
| June 2022 | $39.21 | $39.53 |
| May 2022 | $45.35 | $45.72 |
| April 2022 | $49.52 | $49.92 |
| March 2022 | $53.64 | $54.07 |
| February 2022 | $50.72 | $51.13 |
| January 2022 | $45.41 | $45.78 |
| December 2021 | $47.96 | $48.35 |
| November 2021 | $47.63 | $48.02 |
| October 2021 | $48.54 | $48.93 |
| September 2021 | $44.15 | $44.51 |
| August 2021 | $48.19 | $48.58 |
| July 2021 | $50.45 | $50.86 |
| June 2021 | $49.43 | $49.83 |
| May 2021 | $55.83 | $56.28 |
| April 2021 | $49.38 | $49.78 |
| March 2021 | $46.50 | $46.88 |
| February 2021 | $46.91 | $47.29 |
| January 2021 | $51.30 | $51.71 |
| December 2020 | $54.37 | $54.81 |
| November 2020 | $50.31 | $50.72 |
| October 2020 | $53.32 | $53.75 |
| September 2020 | $54.70 | $55.14 |
| August 2020 | $58.52 | $58.99 |
| July 2020 | $58.96 | $59.44 |
| June 2020 | $50.47 | $50.88 |
| May 2020 | $47.48 | $47.86 |
| April 2020 | $42.31 | $42.65 |
| March 2020 | $31.72 | $31.98 |
| February 2020 | $36.36 | $36.66 |
| January 2020 | $40.50 | $40.83 |
| December 2019 | $41.27 | $41.60 |
| November 2019 | $37.34 | $37.64 |
| October 2019 | $38.44 | $38.75 |
| September 2019 | $37.05 | $37.35 |
| August 2019 | $41.87 | $42.21 |
| July 2019 | $38.02 | $38.33 |
| June 2019 | $35.98 | $36.27 |
| May 2019 | $31.12 | $31.37 |
| April 2019 | $30.30 | $30.55 |
| March 2019 | $32.29 | $32.55 |
| February 2019 | $32.87 | $33.14 |
| January 2019 | $32.72 | $32.98 |
| December 2018 | $30.51 | $30.76 |
| November 2018 | $27.87 | $28.10 |
| October 2018 | $28.78 | $29.01 |
| September 2018 | $29.54 | $29.78 |
| August 2018 | $29.45 | $29.69 |
| July 2018 | $32.86 | $33.13 |
| June 2018 | $33.94 | $34.22 |
| May 2018 | $34.76 | $35.04 |
| April 2018 | $34.57 | $34.85 |
| March 2018 | $34.02 | $34.30 |
| February 2018 | $33.65 | $33.92 |
| January 2018 | $36.81 | $37.11 |
| December 2017 | $36.48 | $36.78 |
| November 2017 | $35.01 | $35.29 |
| October 2017 | $35.35 | $35.64 |
| September 2017 | $36.62 | $36.92 |
| August 2017 | $39.42 | $39.74 |
| July 2017 | $36.81 | $37.11 |
| June 2017 | $35.97 | $36.26 |
| May 2017 | $36.24 | $36.53 |
| April 2017 | $36.17 | $36.46 |
| March 2017 | $36.85 | $37.15 |
| February 2017 | $36.70 | $37 |
| January 2017 | $38.51 | $38.82 |
| December 2016 | $33.50 | $33.77 |
| November 2016 | $33.24 | $33.51 |
| October 2016 | $39 | $39.32 |
| September 2016 | $42.21 | $42.55 |
| August 2016 | $40.77 | $41.10 |
| July 2016 | $46.34 | $46.72 |
| June 2016 | $42.60 | $42.95 |
| May 2016 | $35.16 | $35.44 |
| April 2016 | $39.62 | $39.94 |
| March 2016 | $31.46 | $31.72 |
| February 2016 | $30.26 | $30.51 |
| January 2016 | $24.21 | $24.41 |
| December 2015 | $23.86 | $24.05 |
| November 2015 | $23.94 | $24.13 |
| October 2015 | $25.83 | $26.04 |
| September 2015 | $24.48 | $24.68 |
| August 2015 | $25.43 | $25.64 |
| July 2015 | $24.63 | $24.83 |
| June 2015 | $29.74 | $29.98 |
| May 2015 | $31.89 | $32.15 |
| April 2015 | $32.14 | $32.40 |
| March 2015 | $29.81 | $30.05 |
| February 2015 | $33.43 | $33.70 |
| January 2015 | $35.08 | $35.36 |
| December 2014 | $31.76 | $32.02 |
| November 2014 | $31.55 | $31.81 |
| October 2014 | $30.14 | $30.38 |
| September 2014 | $35.68 | $35.97 |
| August 2014 | $43.82 | $44.17 |
| July 2014 | $43.13 | $43.48 |
| June 2014 | $44.60 | $44.96 |
| May 2014 | $37.17 | $37.47 |
| April 2014 | $39.04 | $39.36 |
| March 2014 | $37.80 | $38.11 |
| February 2014 | $40.82 | $41.15 |
| January 2014 | $36.62 | $36.92 |
| December 2013 | $32.64 | $32.90 |
| November 2013 | $33.75 | $34.02 |
| October 2013 | $37.70 | $38.01 |
| September 2013 | $37.82 | $38.13 |
| August 2013 | $41.61 | $41.95 |
| July 2013 | $39.01 | $39.33 |
| June 2013 | $34.85 | $35.13 |
| May 2013 | $41.51 | $41.85 |
| April 2013 | $43.36 | $43.71 |
| March 2013 | $52.28 | $52.70 |
| February 2013 | $51.69 | $52.11 |
| January 2013 | $58.15 | $58.62 |
| December 2012 | $63.08 | $63.59 |
| November 2012 | $62.77 | $66.63 |
| October 2012 | $68.60 | $72.82 |
| September 2012 | $70.46 | $74.79 |
| August 2012 | $63.43 | $67.33 |
| July 2012 | $56.95 | $60.45 |
| June 2012 | $58.76 | $62.38 |
| May 2012 | $57.95 | $61.51 |
| April 2012 | $63.77 | $67.69 |
| March 2012 | $66.80 | $70.91 |
| February 2012 | $74.27 | $78.84 |
| January 2012 | $75.07 | $79.69 |
| December 2011 | $67.34 | $71.48 |
| November 2011 | $73.75 | $81.24 |
| October 2011 | $74.41 | $81.97 |
| September 2011 | $67.88 | $74.78 |
| August 2011 | $81.77 | $90.08 |
| July 2011 | $78.35 | $86.31 |
| June 2011 | $74.18 | $81.72 |
| May 2011 | $78.12 | $86.05 |
| April 2011 | $82.23 | $90.58 |
| March 2011 | $79.17 | $87.21 |
| February 2011 | $78.49 | $86.46 |
| January 2011 | $72.81 | $80.21 |
| December 2010 | $78.52 | $86.50 |
| November 2010 | $75.77 | $86.65 |
| October 2010 | $71.71 | $82 |
| September 2010 | $68.39 | $78.21 |
| August 2010 | $62.15 | $71.07 |
| July 2010 | $57.14 | $65.34 |
| June 2010 | $57.40 | $65.64 |
| May 2010 | $55.99 | $64.03 |
| April 2010 | $57.54 | $65.80 |
| March 2010 | $51.28 | $58.71 |
| February 2010 | $49.32 | $56.47 |
| January 2010 | $45.80 | $52.44 |
| December 2009 | $50.15 | $57.41 |
| November 2009 | $51.38 | $59.01 |
| October 2009 | $43.28 | $49.71 |
| September 2009 | $44.23 | $50.81 |
| August 2009 | $38.51 | $44.24 |
| July 2009 | $37.06 | $42.57 |
| June 2009 | $34.54 | $39.68 |
| May 2009 | $38.70 | $44.46 |
| April 2009 | $29.87 | $34.31 |
| March 2009 | $32 | $36.76 |
| February 2009 | $28.66 | $32.92 |
| January 2009 | $28.04 | $32.21 |
| December 2008 | $26.86 | $30.85 |
| November 2008 | $21.06 | $25.80 |
| October 2008 | $17.77 | $21.77 |
| September 2008 | $27.74 | $33.99 |
| August 2008 | $32.05 | $39.27 |
| July 2008 | $36.69 | $44.96 |
| June 2008 | $40.12 | $49.16 |
| May 2008 | $40.06 | $49.09 |
| April 2008 | $38.30 | $46.93 |
| March 2008 | $40.79 | $49.98 |
| February 2008 | $45.74 | $56.05 |
| January 2008 | $41.99 | $51.45 |
| December 2007 | $39.86 | $48.84 |
| November 2007 | $32.79 | $57.05 |
| October 2007 | $37.01 | $64.39 |
| September 2007 | $34.01 | $59.18 |
| August 2007 | $28.04 | $48.79 |
| July 2007 | $30.40 | $52.90 |
| June 2007 | $29.96 | $52.13 |
| May 2007 | $30.54 | $53.14 |
| April 2007 | $30.62 | $53.27 |
| March 2007 | $30.27 | $52.67 |
| February 2007 | $30.20 | $52.54 |
| January 2007 | $29.20 | $50.80 |
| December 2006 | $29.56 | $51.43 |
| November 2006 | $26.80 | $57.09 |
| October 2006 | $24.13 | $51.41 |
| September 2006 | $22.19 | $47.27 |
| August 2006 | $24.07 | $51.28 |
| July 2006 | $23.61 | $50.31 |
| June 2006 | $23.57 | $50.21 |
| May 2006 | $23.77 | $50.65 |
| April 2006 | $26.41 | $56.26 |
| March 2006 | $23.67 | $50.42 |
| February 2006 | $21.99 | $46.85 |
| January 2006 | $22.84 | $48.67 |
| December 2005 | $19.15 | $40.80 |
| November 2005 | $16.37 | $38.82 |
| October 2005 | $14.98 | $35.52 |
| September 2005 | $16.08 | $38.13 |
| August 2005 | $13.93 | $33.03 |
| July 2005 | $13.37 | $31.70 |
| June 2005 | $13.67 | $32.41 |
| May 2005 | $12.64 | $29.97 |
| April 2005 | $12.48 | $29.59 |
| March 2005 | $13.67 | $32.41 |
| February 2005 | $14.27 | $33.83 |
| January 2005 | $13.23 | $31.37 |
| December 2004 | $13.95 | $33.07 |
| November 2004 | $14.15 | $36.43 |
| October 2004 | $13.53 | $34.84 |
| September 2004 | $13.28 | $34.20 |
| August 2004 | $12.24 | $31.51 |
| July 2004 | $11.39 | $29.32 |
| June 2004 | $11.68 | $30.07 |
| May 2004 | $12.20 | $31.40 |
| April 2004 | $11.26 | $29 |
| March 2004 | $14.07 | $36.23 |
| February 2004 | $13.18 | $33.94 |
| January 2004 | $13.03 | $33.54 |
| December 2003 | $14.21 | $36.58 |
| November 2003 | $14.19 | $37.72 |
| October 2003 | $13.06 | $34.71 |
| September 2003 | $11.57 | $30.75 |
| August 2003 | $11.18 | $29.72 |
| July 2003 | $9.74 | $25.89 |
| June 2003 | $9.26 | $24.62 |
| May 2003 | $8.98 | $23.86 |
| April 2003 | $8.07 | $21.46 |
| March 2003 | $8.14 | $21.64 |
| February 2003 | $8.82 | $23.44 |
| January 2003 | $9.21 | $24.47 |
| December 2002 | $9.10 | $24.20 |
| November 2002 | $6.98 | $20.29 |
| October 2002 | $7.04 | $20.46 |
| September 2002 | $7.62 | $22.16 |
| August 2002 | $7.55 | $21.94 |
| July 2002 | $6.40 | $18.60 |
| June 2002 | $7.74 | $22.50 |
| May 2002 | $8.68 | $25.23 |
| April 2002 | $7.32 | $21.28 |
| March 2002 | $6.93 | $20.18 |
| February 2002 | $6.32 | $18.41 |
| January 2002 | $5.50 | $16.02 |
| December 2001 | $4.75 | $13.83 |
| November 2001 | $4.43 | $13.03 |
| October 2001 | $4.45 | $13.10 |
| September 2001 | $4.39 | $12.91 |
| August 2001 | $4.24 | $12.48 |
| July 2001 | $4.08 | $11.99 |
| June 2001 | $4.35 | $12.79 |
| May 2001 | $4.25 | $12.49 |
| April 2001 | $4.09 | $12.03 |
| March 2001 | $3.58 | $10.52 |
| February 2001 | $4.06 | $11.93 |
| January 2001 | $3.91 | $11.50 |
| December 2000 | $3.88 | $11.40 |
| November 2000 | $3.60 | $10.59 |
| October 2000 | $3.42 | $10.08 |
| September 2000 | $3.74 | $11 |
| August 2000 | $3.93 | $11.58 |
| July 2000 | $3.66 | $10.78 |
| June 2000 | $3.93 | $11.57 |
| May 2000 | $3.64 | $10.71 |
| April 2000 | $3.57 | $10.51 |
| March 2000 | $3.84 | $11.32 |
| February 2000 | $4.03 | $11.87 |
| January 2000 | $3.99 | $11.75 |
| December 1999 | $4.34 | $12.78 |
| November 1999 | $4.23 | $12.45 |
| October 1999 | $4.40 | $12.97 |
| September 1999 | $4.67 | $13.76 |
| August 1999 | $3.85 | $11.35 |
| July 1999 | $3.64 | $10.72 |
| June 1999 | $3.83 | $11.29 |
| May 1999 | $3.66 | $10.77 |
| April 1999 | $4.23 | $12.45 |
| March 1999 | $3.62 | $10.67 |
| February 1999 | $3.56 | $10.49 |
| January 1999 | $3.51 | $10.34 |
| December 1998 | $3.57 | $10.50 |
| November 1998 | $3.58 | $10.55 |
| October 1998 | $3.65 | $10.76 |
| September 1998 | $3.73 | $10.99 |
| August 1998 | $2.79 | $8.22 |
| July 1998 | $3.23 | $9.52 |
| June 1998 | $3.40 | $10 |
SGDLX
Price: $115.90
52 week price:
Dividend Yield: 0.71%
5-year range yield:
Forward Dividend Yield: 0.73%
Dividend Per Share: 0.85 USD
Earnings Per Share: 5.56 USD
P/E Ratio: 27.12
Exchange: NAS
Sector: Financial Services
Industry: Asset Management
Market Capitalization: 1.8 billion
Average Dividend Frequency: 1
Years Paying Dividends: 1