Rbb Fund Inc. - Sgi U.S Large Cap Core Equity Fund (SGLC) Historical Stock Data
37.94 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, SGLC is down -0.10% a day on average. There have been 17 days where Rbb Fund Inc. - Sgi U.S Large Cap Core Equity Fund closed green and 13 days where SGLC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-11 | 37.60 | 37.77 | ↑$0.17 (0.45%) | 37.49 | 37.77 | 6.67K |
| 2025-11-10 | 37.58 | 37.73 | ↑$0.15 (0.40%) | 37.48 | 37.73 | 9.33K |
| 2025-11-07 | 36.53 | 37.03 | ↑$0.50 (1.37%) | 36.53 | 37.03 | 5.06K |
| 2025-11-06 | 37.05 | 36.81 | ↓$0.24 (-0.64%) | 36.81 | 37.05 | 2.96K |
| 2025-11-05 | 37.25 | 37.27 | ↑$0.03 (0.08%) | 37.25 | 37.45 | 4.78K |
| 2025-11-04 | 37.36 | 37.20 | ↓$0.16 (-0.43%) | 37.15 | 37.45 | 24.68K |
| 2025-11-03 | 37.48 | 37.59 | ↑$0.11 (0.29%) | 37.48 | 37.62 | 10.10K |
Create an account or log in to view more rows.
$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
$SGLC hmm...