Rbb Fund Inc. - Sgi U.S Large Cap Core Equity Fund (SGLC) Historical Stock Data
38.82 ↑0.12 (0.31%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SGLC is down -0.09% a day on average. There have been 18 days where Rbb Fund Inc. - Sgi U.S Large Cap Core Equity Fund closed green and 12 days where SGLC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 38.70 | 38.82 | ↑$0.11 (0.29%) | 38.70 | 38.91 | 7.25K |
| 2025-12-23 | 38.37 | 38.70 | ↑$0.33 (0.85%) | 38.37 | 38.70 | 3.70K |
| 2025-12-22 | 38.48 | 38.54 | ↑$0.06 (0.16%) | 38.48 | 38.55 | 5.97K |
| 2025-12-19 | 37.79 | 38.32 | ↑$0.53 (1.40%) | 37.79 | 38.32 | 9.38K |
| 2025-12-18 | 37.77 | 37.81 | ↑$0.04 (0.11%) | 37.63 | 37.82 | 5.95K |
| 2025-12-17 | 37.81 | 37.36 | ↓$0.45 (-1.18%) | 37.35 | 37.81 | 17.22K |
| 2025-12-16 | 37.72 | 37.83 | ↑$0.11 (0.29%) | 37.70 | 37.83 | 14.39K |
| 2025-12-15 | 37.98 | 37.94 | ↓$0.04 (-0.10%) | 37.90 | 38.02 | 4.46K |
| 2025-12-12 | 38.18 | 37.86 | ↓$0.31 (-0.82%) | 37.83 | 38.18 | 4.61K |
| 2025-12-11 | 38.25 | 38.36 | ↑$0.11 (0.29%) | 38.24 | 38.36 | 12.37K |
| 2025-12-10 | 37.88 | 38.18 | ↑$0.31 (0.81%) | 37.86 | 38.18 | 8.08K |
| 2025-12-09 | 37.91 | 37.85 | ↓$0.06 (-0.15%) | 37.84 | 37.93 | 10.74K |
| 2025-12-08 | 37.90 | 37.81 | ↓$0.09 (-0.23%) | 37.77 | 37.90 | 13.95K |
| 2025-12-05 | 37.83 | 37.99 | ↑$0.16 (0.42%) | 37.83 | 37.99 | 8.15K |
| 2025-12-04 | 37.75 | 37.81 | ↑$0.06 (0.16%) | 37.73 | 37.86 | 10.49K |
| 2025-12-03 | 37.69 | 37.76 | ↑$0.07 (0.18%) | 37.69 | 37.87 | 10.22K |
| 2025-12-02 | 37.79 | 37.77 | ↓$0.02 (-0.06%) | 37.75 | 37.87 | 11.93K |
| 2025-12-01 | 37.76 | 37.60 | ↓$0.16 (-0.42%) | 37.59 | 37.85 | 29.94K |
| 2025-11-28 | 37.64 | 37.77 | ↑$0.13 (0.34%) | 37.64 | 37.86 | 6.67K |
| 2025-11-26 | 37.56 | 37.66 | ↑$0.10 (0.27%) | 37.56 | 37.78 | 9.94K |
| 2025-11-25 | 36.86 | 37.34 | ↑$0.48 (1.31%) | 36.81 | 37.39 | 17.93K |
| 2025-11-24 | 37.01 | 37.04 | ↑$0.03 (0.08%) | 36.98 | 37.11 | 6.87K |
| 2025-11-21 | 36.27 | 36.44 | ↑$0.17 (0.47%) | 36.07 | 36.59 | 7.51K |
| 2025-11-20 | 37.31 | 36.07 | ↓$1.24 (-3.31%) | 36.01 | 37.31 | 8.53K |
| 2025-11-19 | 36.92 | 36.65 | ↓$0.27 (-0.73%) | 36.52 | 36.92 | 34.69K |
| 2025-11-18 | 36.41 | 36.58 | ↑$0.17 (0.47%) | 36.41 | 36.82 | 24.49K |
| 2025-11-17 | 37.25 | 36.80 | ↓$0.45 (-1.21%) | 36.71 | 37.25 | 13.32K |
| 2025-11-14 | 37.48 | 37.23 | ↓$0.25 (-0.67%) | 37.23 | 37.48 | 6.15K |
| 2025-11-13 | 37.77 | 37.15 | ↓$0.62 (-1.65%) | 37.13 | 37.77 | 10.85K |
| 2025-11-12 | 37.83 | 37.83 | ↑$0.00 (0.01%) | 37.74 | 37.90 | 3.93K |
Create an account or log in to view more rows.
$SGLC HODLing
and buying more when I can.
$SGLC how long until we take off?
$SGLC my hands are made out of diamonds
$SGLC This stock is the golden ticket.
$SGLC Longs will be rewarded handsomely
$SGLC green monday
$SGLC I like it
$SGLC LFFGG
$SGLC HODL
$SGLC wow you bulls are losers