SGOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	100.21	100.21	100.20	100.20	100.20	0.02%	8,782,392
Dec 19, 2024	100.17	100.18	100.17	100.18	100.18	0.02%	8,319,417
Dec 18, 2024	100.16	100.16	100.15	100.16	100.16	-0.35%	11,526,503
Dec 17, 2024	100.52	100.52	100.51	100.51	100.14	-	5,798,524
Dec 16, 2024	100.51	100.51	100.50	100.51	100.14	0.01%	5,598,929
Dec 13, 2024	100.49	100.50	100.49	100.50	100.13	0.05%	4,671,500
Dec 12, 2024	100.46	100.46	100.45	100.45	100.08	0.01%	4,701,016
Dec 11, 2024	100.45	100.45	100.44	100.44	100.07	-	4,855,334
Dec 10, 2024	100.43	100.44	100.43	100.44	100.07	0.02%	5,293,500
Dec 9, 2024	100.41	100.42	100.41	100.42	100.05	0.01%	5,539,800
Dec 6, 2024	100.41	100.41	100.40	100.41	100.04	0.05%	4,779,049
Dec 5, 2024	100.36	100.37	100.36	100.36	99.99	0.01%	4,870,132
Dec 4, 2024	100.35	100.36	100.34	100.35	99.98	0.02%	5,351,137
Dec 3, 2024	100.34	100.34	100.33	100.33	99.96	0.01%	5,734,100
Dec 2, 2024	100.33	100.33	100.32	100.32	99.95	-0.36%	11,471,800
Nov 29, 2024	100.68	100.69	100.68	100.68	99.93	0.04%	6,581,137
Nov 27, 2024	100.64	100.65	100.64	100.64	99.89	0.02%	5,909,000
Nov 26, 2024	100.62	100.63	100.61	100.62	99.87	0.02%	4,586,900
Nov 25, 2024	100.60	100.61	100.60	100.60	99.85	0.01%	6,020,230
Nov 22, 2024	100.59	100.60	100.59	100.59	99.84	0.03%	4,343,900
Nov 21, 2024	100.57	100.57	100.56	100.56	99.81	-	4,410,700
Nov 20, 2024	100.55	100.56	100.54	100.56	99.81	0.02%	4,133,000
Nov 19, 2024	100.54	100.54	100.53	100.54	99.79	0.01%	4,310,900
Nov 18, 2024	100.53	100.53	100.52	100.53	99.78	0.01%	5,597,300
Nov 15, 2024	100.51	100.52	100.51	100.52	99.77	0.05%	5,605,114
Nov 14, 2024	100.48	100.48	100.47	100.47	99.72	-	4,353,238
Nov 13, 2024	100.46	100.47	100.45	100.47	99.72	0.03%	4,818,000
Nov 12, 2024	100.45	100.45	100.44	100.44	99.69	0.01%	4,283,311
Nov 11, 2024	100.43	100.44	100.42	100.43	99.68	-0.01%	4,443,709
Nov 8, 2024	100.43	100.44	100.42	100.44	99.69	0.05%	5,624,219
Nov 7, 2024	100.38	100.39	100.38	100.39	99.64	0.02%	6,188,100
Nov 6, 2024	100.36	100.38	100.36	100.37	99.62	-	9,470,900
Nov 5, 2024	100.36	100.37	100.35	100.37	99.62	0.02%	4,280,500
Nov 4, 2024	100.35	100.36	100.34	100.35	99.60	0.01%	5,041,520
Nov 1, 2024	100.34	100.34	100.33	100.34	99.59	-0.36%	13,451,817
Oct 31, 2024	100.69	100.71	100.69	100.70	99.54	0.02%	11,321,100
Oct 30, 2024	100.69	100.70	100.68	100.68	99.52	-	7,059,200
Oct 29, 2024	100.67	100.68	100.67	100.68	99.52	0.02%	3,449,922
Oct 28, 2024	100.67	100.67	100.66	100.66	99.50	-	3,471,300
Oct 25, 2024	100.65	100.66	100.65	100.66	99.50	0.04%	5,386,904
Oct 24, 2024	100.62	100.62	100.61	100.62	99.46	0.03%	3,704,500
Oct 23, 2024	100.61	100.61	100.59	100.59	99.43	-	3,927,700
Oct 22, 2024	100.59	100.59	100.58	100.59	99.43	0.01%	3,462,820
Oct 21, 2024	100.57	100.58	100.57	100.58	99.42	0.02%	3,940,600
Oct 18, 2024	100.57	100.57	100.55	100.56	99.40	0.04%	3,970,219
Oct 17, 2024	100.52	100.53	100.52	100.52	99.36	-	3,575,500
Oct 16, 2024	100.51	100.52	100.51	100.52	99.36	0.02%	3,809,900
Oct 15, 2024	100.50	100.50	100.49	100.50	99.34	0.02%	3,567,400
Oct 14, 2024	100.48	100.49	100.48	100.48	99.32	-	3,297,143
Oct 11, 2024	100.48	100.49	100.48	100.48	99.32	0.04%	3,778,400
Oct 10, 2024	100.44	100.44	100.43	100.44	99.28	0.02%	3,731,100
Oct 9, 2024	100.42	100.43	100.41	100.42	99.26	0.02%	4,024,800
Oct 8, 2024	100.40	100.41	100.40	100.40	99.24	0.01%	3,923,145
Oct 7, 2024	100.39	100.40	100.39	100.39	99.23	0.01%	4,792,500
Oct 4, 2024	100.39	100.39	100.38	100.38	99.22	0.04%	5,011,063
Oct 3, 2024	100.35	100.35	100.34	100.34	99.18	0.01%	4,066,100
Oct 2, 2024	100.34	100.34	100.33	100.33	99.17	-	5,170,347
Oct 1, 2024	100.33	100.33	100.32	100.33	99.17	-0.39%	11,569,200
Sep 30, 2024	100.73	100.74	100.72	100.72	99.13	-	9,295,111
Sep 27, 2024	100.72	100.73	100.72	100.72	99.13	0.04%	4,945,423
Sep 26, 2024	100.68	100.69	100.68	100.68	99.09	0.01%	4,364,431
Sep 25, 2024	100.68	100.69	100.67	100.67	99.08	-	3,372,436
Sep 24, 2024	100.66	100.67	100.66	100.67	99.08	0.01%	3,923,538
Sep 23, 2024	100.65	100.66	100.64	100.66	99.07	0.03%	5,220,900
Sep 20, 2024	100.64	100.64	100.63	100.63	99.05	0.04%	4,244,800
Sep 19, 2024	100.58	100.60	100.58	100.59	99.01	0.02%	5,165,800
Sep 18, 2024	100.56	100.58	100.56	100.57	98.99	0.03%	4,077,700
Sep 17, 2024	100.55	100.56	100.54	100.54	98.96	-	4,452,203
Sep 16, 2024	100.52	100.54	100.52	100.54	98.96	0.02%	3,571,111
Sep 13, 2024	100.50	100.52	100.50	100.52	98.94	0.06%	3,465,200
Sep 12, 2024	100.47	100.47	100.46	100.46	98.88	0.01%	3,922,629
Sep 11, 2024	100.45	100.46	100.45	100.45	98.87	-	4,500,100
Sep 10, 2024	100.45	100.45	100.43	100.45	98.87	0.02%	4,143,900
Sep 9, 2024	100.43	100.44	100.43	100.43	98.85	0.01%	5,397,400
Sep 6, 2024	100.42	100.42	100.41	100.42	98.84	0.04%	5,534,601
Sep 5, 2024	100.37	100.38	100.36	100.38	98.80	0.03%	4,833,300
Sep 4, 2024	100.36	100.36	100.35	100.35	98.77	0.01%	7,218,313
Sep 3, 2024	100.34	100.34	100.33	100.34	98.76	-0.40%	11,846,700
Aug 30, 2024	100.74	100.75	100.74	100.74	98.72	0.05%	8,427,400
Aug 29, 2024	100.70	100.71	100.69	100.69	98.67	0.01%	4,537,700
Aug 28, 2024	100.69	100.69	100.68	100.68	98.66	0.01%	3,500,805
Aug 27, 2024	100.68	100.68	100.67	100.67	98.65	0.01%	2,818,100
Aug 26, 2024	100.66	100.67	100.66	100.66	98.64	0.02%	3,969,000
Aug 23, 2024	100.65	100.65	100.64	100.64	98.62	0.04%	3,549,938
Aug 22, 2024	100.61	100.61	100.60	100.60	98.58	-	3,849,100
Aug 21, 2024	100.58	100.60	100.58	100.60	98.58	0.03%	3,936,000
Aug 20, 2024	100.58	100.58	100.57	100.57	98.55	0.01%	3,084,200
Aug 19, 2024	100.56	100.57	100.56	100.56	98.54	0.01%	3,930,732
Aug 16, 2024	100.55	100.55	100.54	100.55	98.53	0.04%	3,638,900
Aug 15, 2024	100.49	100.51	100.49	100.51	98.49	0.01%	4,217,800
Aug 14, 2024	100.49	100.50	100.48	100.50	98.48	0.02%	4,327,711
Aug 13, 2024	100.48	100.48	100.47	100.48	98.46	0.02%	4,782,200
Aug 12, 2024	100.46	100.47	100.45	100.46	98.44	0.02%	3,845,407
Aug 9, 2024	100.44	100.45	100.43	100.44	98.42	0.03%	5,548,308
Aug 8, 2024	100.40	100.41	100.39	100.41	98.39	0.03%	3,903,327
Aug 7, 2024	100.38	100.39	100.38	100.38	98.36	-	4,611,418
Aug 6, 2024	100.36	100.38	100.36	100.38	98.36	0.02%	5,059,100
Aug 5, 2024	100.35	100.38	100.35	100.36	98.34	0.01%	8,712,900
Aug 2, 2024	100.34	100.35	100.33	100.35	98.33	0.05%	7,927,417
Aug 1, 2024	100.30	100.30	100.29	100.30	98.29	-0.42%	11,015,600