SGVT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	100.50	100.51	100.50	100.51	-	0.02%	12,689
Mar 5, 2026	100.49	100.49	100.48	100.48	100.48	-	123,399
Mar 4, 2026	100.47	100.48	100.47	100.48	100.48	-	165,996
Mar 3, 2026	100.47	100.48	100.46	100.48	100.48	0.02%	122,314
Mar 2, 2026	100.48	100.48	100.45	100.46	100.46	-0.25%	218,561
Feb 27, 2026	100.70	100.72	100.70	100.71	100.45	0.03%	205,818
Feb 26, 2026	100.67	100.69	100.67	100.68	100.42	0.01%	261,631
Feb 25, 2026	100.68	100.68	100.67	100.67	100.41	0.01%	151,673
Feb 24, 2026	100.66	100.67	100.66	100.66	100.40	-	137,166
Feb 23, 2026	100.65	100.66	100.65	100.66	100.40	0.02%	184,895
Feb 20, 2026	100.64	100.65	100.64	100.64	100.38	0.03%	210,735
Feb 19, 2026	100.62	100.62	100.61	100.61	100.35	0.01%	108,673
Feb 18, 2026	100.61	100.61	100.60	100.60	100.34	-	116,017
Feb 17, 2026	100.60	100.60	100.59	100.60	100.34	0.02%	288,333
Feb 13, 2026	100.58	100.60	100.58	100.58	100.32	0.04%	175,035
Feb 12, 2026	100.56	100.56	100.54	100.54	100.28	-0.01%	347,264
Feb 11, 2026	100.56	100.56	100.54	100.55	100.29	0.02%	117,599
Feb 10, 2026	100.53	100.55	100.53	100.53	100.27	0.01%	281,922
Feb 9, 2026	100.53	100.53	100.52	100.52	100.26	-	179,692
Feb 6, 2026	100.51	100.52	100.51	100.52	100.26	0.03%	216,850
Feb 5, 2026	100.49	100.49	100.48	100.49	100.23	-	175,663
Feb 4, 2026	100.48	100.54	100.47	100.48	100.22	0.02%	200,753
Feb 3, 2026	100.46	100.48	100.46	100.46	100.20	0.01%	222,791
Feb 2, 2026	100.46	100.46	100.45	100.45	100.19	-0.32%	238,734
Jan 30, 2026	100.77	100.77	100.76	100.77	100.19	0.03%	213,885
Jan 29, 2026	100.74	100.74	100.73	100.74	100.16	0.01%	235,117
Jan 28, 2026	100.73	100.73	100.72	100.73	100.15	0.01%	88,438
Jan 27, 2026	100.72	100.72	100.71	100.72	100.14	0.02%	265,057
Jan 26, 2026	100.72	100.72	100.70	100.70	100.12	-	326,226
Jan 23, 2026	100.71	100.71	100.69	100.70	100.12	0.03%	490,429
Jan 22, 2026	100.67	100.69	100.66	100.67	100.09	0.01%	226,316
Jan 21, 2026	100.66	100.67	100.65	100.66	100.08	0.01%	230,830
Jan 20, 2026	100.65	100.66	100.65	100.65	100.07	0.01%	274,708
Jan 16, 2026	100.64	100.65	100.64	100.64	100.06	0.02%	159,236
Jan 15, 2026	100.62	100.62	100.61	100.62	100.04	0.01%	254,180
Jan 14, 2026	100.61	100.61	100.60	100.60	100.02	-	208,669
Jan 13, 2026	100.60	100.60	100.59	100.60	100.02	0.01%	144,110
Jan 12, 2026	100.59	100.59	100.58	100.59	100.01	-	182,557
Jan 9, 2026	100.59	100.59	100.58	100.59	100.01	0.04%	167,244
Jan 8, 2026	100.55	100.56	100.54	100.55	99.97	0.01%	191,157
Jan 7, 2026	100.54	100.55	100.54	100.54	99.96	-	420,849
Jan 6, 2026	100.54	100.54	100.53	100.54	99.96	0.01%	688,017
Jan 5, 2026	100.54	100.54	100.52	100.53	99.95	0.01%	213,550
Jan 2, 2026	100.52	100.52	100.51	100.52	99.94	0.03%	191,357
Dec 31, 2025	100.48	100.50	100.48	100.49	99.91	0.02%	575,144
Dec 30, 2025	100.48	100.48	100.46	100.46	99.88	-	216,779
Dec 29, 2025	100.46	100.46	100.44	100.46	99.88	-	232,457
Dec 26, 2025	100.43	100.46	100.43	100.46	99.88	0.04%	248,823
Dec 24, 2025	100.43	100.43	100.41	100.42	99.85	0.01%	192,443
Dec 23, 2025	100.42	100.42	100.39	100.41	99.84	0.01%	216,112
Dec 22, 2025	100.38	100.40	100.38	100.40	99.83	0.02%	246,407
Dec 19, 2025	100.38	100.38	100.37	100.38	99.81	-0.26%	253,460
Dec 18, 2025	100.63	100.64	100.63	100.64	99.78	0.01%	222,373
Dec 17, 2025	100.64	100.64	100.62	100.63	99.77	0.01%	84,173
Dec 16, 2025	100.62	100.62	100.61	100.62	99.76	0.01%	282,035
Dec 15, 2025	100.61	100.61	100.60	100.61	99.75	0.01%	185,309
Dec 12, 2025	100.60	100.60	100.59	100.60	99.74	0.04%	249,193
Dec 11, 2025	100.56	100.57	100.56	100.56	99.70	0.01%	126,435
Dec 10, 2025	100.55	100.56	100.55	100.55	99.69	-	139,075
Dec 9, 2025	100.55	100.55	100.54	100.55	99.69	0.02%	126,930
Dec 8, 2025	100.53	100.53	100.52	100.53	99.67	-	250,881
Dec 5, 2025	100.53	100.53	100.52	100.53	99.67	0.03%	170,403
Dec 4, 2025	100.51	100.51	100.49	100.50	99.64	0.02%	180,195
Dec 3, 2025	100.49	100.49	100.48	100.48	99.62	0.01%	113,052
Dec 2, 2025	100.48	100.48	100.47	100.47	99.61	0.01%	124,434
Dec 1, 2025	100.47	100.47	100.45	100.46	99.60	-0.25%	251,591
Nov 28, 2025	100.69	100.71	100.69	100.71	99.59	0.03%	116,957
Nov 26, 2025	100.67	100.69	100.67	100.68	99.56	0.02%	272,800
Nov 25, 2025	100.66	100.67	100.66	100.66	99.54	0.01%	125,042
Nov 24, 2025	100.66	100.66	100.64	100.65	99.53	0.01%	294,851
Nov 21, 2025	100.63	100.65	100.63	100.64	99.52	0.04%	322,022
Nov 20, 2025	100.61	100.62	100.60	100.60	99.48	-	154,926
Nov 19, 2025	100.61	100.61	100.59	100.60	99.48	0.01%	137,982
Nov 18, 2025	100.58	100.60	100.58	100.59	99.47	0.02%	147,366
Nov 17, 2025	100.59	100.59	100.57	100.57	99.45	-	152,711
Nov 14, 2025	100.56	100.57	100.56	100.57	99.45	0.04%	163,793
Nov 13, 2025	100.54	100.54	100.53	100.53	99.41	0.01%	136,745
Nov 12, 2025	100.55	100.55	100.51	100.52	99.40	-0.03%	313,060
Nov 11, 2025	100.54	100.55	100.52	100.55	99.43	0.03%	114,950
Nov 10, 2025	100.53	100.53	100.51	100.52	99.40	0.02%	210,776
Nov 7, 2025	100.50	100.50	100.49	100.50	99.38	0.04%	176,777
Nov 6, 2025	100.47	100.48	100.46	100.46	99.34	0.01%	129,112
Nov 5, 2025	100.45	100.46	100.45	100.45	99.33	0.01%	121,178
Nov 4, 2025	100.45	100.45	100.44	100.44	99.32	-	112,981
Nov 3, 2025	100.45	100.45	100.42	100.44	99.32	-0.27%	258,072
Oct 31, 2025	100.72	100.72	100.71	100.71	99.30	0.03%	155,027
Oct 30, 2025	100.69	100.69	100.67	100.68	99.27	0.01%	96,388
Oct 29, 2025	100.68	100.68	100.66	100.66	99.25	-	197,153
Oct 28, 2025	100.65	100.67	100.65	100.66	99.25	0.02%	180,199
Oct 27, 2025	100.65	100.65	100.64	100.64	99.23	-0.01%	104,677
Oct 24, 2025	100.64	100.65	100.63	100.65	99.24	0.04%	116,891
Oct 23, 2025	100.61	100.61	100.60	100.61	99.20	0.02%	195,051
Oct 22, 2025	100.58	100.60	100.58	100.59	99.18	0.01%	121,297
Oct 21, 2025	100.57	100.59	100.57	100.58	99.17	0.01%	113,446
Oct 20, 2025	100.58	100.58	100.57	100.57	99.16	-	172,553
Oct 17, 2025	100.56	100.58	100.55	100.58	99.17	0.04%	169,866
Oct 16, 2025	100.54	100.54	100.52	100.53	99.12	-	185,226
Oct 15, 2025	100.53	100.53	100.51	100.53	99.12	0.02%	113,499
Oct 14, 2025	100.52	100.52	100.50	100.50	99.09	-0.01%	179,538
Oct 13, 2025	100.51	100.51	100.48	100.51	99.10	-	157,469