SGVT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	100.53	100.53	100.52	100.53	100.53	0.03%	170,262
Dec 4, 2025	100.51	100.51	100.49	100.50	100.50	0.02%	180,195
Dec 3, 2025	100.49	100.49	100.48	100.48	100.48	0.01%	113,052
Dec 2, 2025	100.48	100.48	100.47	100.47	100.47	0.01%	124,424
Dec 1, 2025	100.47	100.47	100.45	100.46	100.46	-0.25%	251,591
Nov 28, 2025	100.69	100.71	100.69	100.71	100.45	0.03%	116,957
Nov 26, 2025	100.67	100.69	100.67	100.68	100.42	0.02%	272,800
Nov 25, 2025	100.66	100.67	100.66	100.66	100.40	0.01%	125,042
Nov 24, 2025	100.66	100.66	100.64	100.65	100.39	0.01%	294,851
Nov 21, 2025	100.63	100.65	100.63	100.64	100.38	0.04%	322,022
Nov 20, 2025	100.61	100.62	100.60	100.60	100.34	-	154,926
Nov 19, 2025	100.61	100.61	100.59	100.60	100.34	0.01%	137,982
Nov 18, 2025	100.58	100.60	100.58	100.59	100.33	0.02%	147,366
Nov 17, 2025	100.59	100.59	100.57	100.57	100.31	-	152,711
Nov 14, 2025	100.56	100.57	100.56	100.57	100.31	0.04%	163,793
Nov 13, 2025	100.54	100.54	100.53	100.53	100.27	0.01%	136,745
Nov 12, 2025	100.55	100.55	100.51	100.52	100.26	-0.03%	313,060
Nov 11, 2025	100.54	100.55	100.52	100.55	100.28	0.03%	114,950
Nov 10, 2025	100.53	100.53	100.51	100.52	100.26	0.02%	210,776
Nov 7, 2025	100.50	100.50	100.49	100.50	100.24	0.04%	176,777
Nov 6, 2025	100.47	100.48	100.46	100.46	100.20	0.01%	129,112
Nov 5, 2025	100.45	100.46	100.45	100.45	100.19	0.01%	121,178
Nov 4, 2025	100.45	100.45	100.44	100.44	100.18	-	112,981
Nov 3, 2025	100.45	100.45	100.42	100.44	100.18	-0.27%	258,072
Oct 31, 2025	100.72	100.72	100.71	100.71	100.16	0.03%	155,027
Oct 30, 2025	100.69	100.69	100.67	100.68	100.12	0.01%	96,388
Oct 29, 2025	100.68	100.68	100.66	100.66	100.11	-	197,153
Oct 28, 2025	100.65	100.67	100.65	100.66	100.11	0.02%	180,199
Oct 27, 2025	100.65	100.65	100.64	100.64	100.09	-0.01%	104,677
Oct 24, 2025	100.64	100.65	100.63	100.65	100.10	0.04%	116,891
Oct 23, 2025	100.61	100.61	100.60	100.61	100.06	0.02%	195,051
Oct 22, 2025	100.58	100.60	100.58	100.59	100.04	0.01%	121,297
Oct 21, 2025	100.57	100.59	100.57	100.58	100.03	0.01%	113,446
Oct 20, 2025	100.58	100.58	100.57	100.57	100.02	-	172,553
Oct 17, 2025	100.56	100.58	100.55	100.58	100.02	0.04%	169,866
Oct 16, 2025	100.54	100.54	100.52	100.53	99.98	-	185,226
Oct 15, 2025	100.53	100.53	100.51	100.53	99.97	0.02%	113,499
Oct 14, 2025	100.52	100.52	100.50	100.50	99.95	-0.01%	179,538
Oct 13, 2025	100.51	100.51	100.48	100.51	99.96	-	157,469
Oct 10, 2025	100.50	100.51	100.49	100.51	99.96	0.05%	196,259
Oct 9, 2025	100.46	100.46	100.45	100.46	99.91	-	118,790
Oct 8, 2025	100.44	100.46	100.44	100.46	99.91	0.02%	378,974
Oct 7, 2025	100.44	100.44	100.43	100.44	99.89	0.02%	130,338
Oct 6, 2025	100.43	100.43	100.41	100.42	99.87	-	153,189
Oct 3, 2025	100.41	100.42	100.40	100.42	99.87	0.02%	183,467
Oct 2, 2025	100.39	100.39	100.38	100.39	99.84	0.01%	279,178
Oct 1, 2025	100.38	100.38	100.37	100.38	99.83	-0.24%	120,711
Sep 30, 2025	100.62	100.62	100.61	100.62	99.81	0.01%	137,902
Sep 29, 2025	100.61	100.61	100.60	100.61	99.80	0.01%	136,421
Sep 26, 2025	100.60	100.60	100.59	100.60	99.79	0.04%	68,144
Sep 25, 2025	100.57	100.57	100.56	100.56	99.75	0.01%	89,239
Sep 24, 2025	100.56	100.56	100.55	100.56	99.75	0.01%	63,031
Sep 23, 2025	100.55	100.55	100.54	100.55	99.74	-	81,895
Sep 22, 2025	100.53	100.54	100.53	100.54	99.73	0.01%	169,645
Sep 19, 2025	100.53	100.54	100.52	100.53	99.72	0.04%	76,337
Sep 18, 2025	100.50	100.50	100.49	100.49	99.68	-	105,337
Sep 17, 2025	100.49	100.49	100.47	100.49	99.68	0.01%	77,633
Sep 16, 2025	100.47	100.48	100.46	100.47	99.66	0.01%	120,579
Sep 15, 2025	100.46	100.46	100.45	100.46	99.65	-	133,271
Sep 12, 2025	100.43	100.46	100.43	100.46	99.65	0.04%	91,210
Sep 11, 2025	100.41	100.42	100.40	100.42	99.61	0.02%	127,939
Sep 10, 2025	100.39	100.40	100.39	100.40	99.59	-	104,684
Sep 9, 2025	100.39	100.39	100.38	100.39	99.58	-	99,193
Sep 8, 2025	100.39	100.39	100.36	100.39	99.58	0.01%	89,299
Sep 5, 2025	100.37	100.38	100.36	100.38	99.57	0.02%	163,553
Sep 4, 2025	100.33	100.35	100.32	100.35	99.54	0.03%	152,720
Sep 3, 2025	100.32	100.32	100.31	100.32	99.51	-	139,243
Sep 2, 2025	100.31	100.43	100.30	100.32	99.51	-0.22%	137,019
Aug 29, 2025	100.54	100.55	100.52	100.54	99.49	0.05%	94,194
Aug 28, 2025	100.48	100.49	100.47	100.49	99.44	0.02%	95,445
Aug 27, 2025	100.46	100.47	100.46	100.47	99.42	0.01%	79,798
Aug 26, 2025	100.46	100.46	100.45	100.46	99.41	-	82,631
Aug 25, 2025	100.46	100.46	100.44	100.46	99.41	-	78,589
Aug 22, 2025	100.44	100.47	100.43	100.45	99.41	0.05%	61,211
Aug 21, 2025	100.40	100.40	100.39	100.40	99.36	0.01%	65,458
Aug 20, 2025	100.40	100.40	100.38	100.39	99.35	0.01%	40,141
Aug 19, 2025	100.37	100.38	100.37	100.38	99.33	0.01%	31,492
Aug 18, 2025	100.37	100.37	100.36	100.37	99.32	-	36,217
Aug 15, 2025	100.35	100.36	100.35	100.36	99.32	0.03%	48,041
Aug 14, 2025	100.33	100.33	100.31	100.33	99.29	0.02%	58,932
Aug 13, 2025	100.31	100.32	100.31	100.31	99.27	0.01%	56,828
Aug 12, 2025	100.30	100.30	100.28	100.30	99.25	-	63,728
Aug 11, 2025	100.29	100.30	100.27	100.30	99.26	0.03%	92,272
Aug 8, 2025	100.23	100.27	100.23	100.27	99.23	0.03%	121,993
Aug 7, 2025	100.25	100.25	100.24	100.24	99.20	0.01%	68,604
Aug 6, 2025	100.24	100.24	100.21	100.23	99.18	0.01%	28,407
Aug 5, 2025	100.23	100.23	100.21	100.22	99.17	0.01%	24,822
Aug 4, 2025	100.21	100.21	100.20	100.21	99.17	0.02%	33,585
Aug 1, 2025	100.17	100.20	100.16	100.19	99.15	-0.22%	48,890
Jul 31, 2025	100.42	100.42	100.40	100.41	99.10	-	36,310
Jul 30, 2025	100.42	100.42	100.39	100.41	99.09	0.01%	22,185
Jul 29, 2025	100.38	100.40	100.38	100.40	99.08	0.01%	12,816
Jul 28, 2025	100.37	100.40	100.37	100.38	99.07	0.01%	20,126
Jul 25, 2025	100.36	100.37	100.35	100.37	99.06	0.02%	40,075
Jul 24, 2025	100.35	100.37	100.33	100.35	99.04	0.01%	45,987
Jul 23, 2025	100.31	100.34	100.31	100.34	99.02	0.01%	38,140
Jul 22, 2025	100.33	100.33	100.30	100.32	99.01	-	19,331
Jul 21, 2025	100.30	100.33	100.29	100.32	99.01	0.02%	40,609
Jul 18, 2025	100.29	100.30	100.27	100.30	98.99	0.02%	35,572
Jul 17, 2025	100.24	100.28	100.24	100.27	98.96	-	18,632