SGOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	100.69	100.71	100.69	100.70	100.70	0.02%	11,140,712
Oct 30, 2024	100.69	100.70	100.68	100.68	100.68	-	7,059,200
Oct 29, 2024	100.67	100.68	100.67	100.68	100.68	0.02%	3,449,922
Oct 28, 2024	100.67	100.67	100.66	100.66	100.66	-	3,471,300
Oct 25, 2024	100.65	100.66	100.65	100.66	100.66	0.04%	5,386,904
Oct 24, 2024	100.62	100.62	100.61	100.62	100.62	0.03%	3,704,500
Oct 23, 2024	100.61	100.61	100.59	100.59	100.59	-	3,927,700
Oct 22, 2024	100.59	100.59	100.58	100.59	100.59	0.01%	3,462,820
Oct 21, 2024	100.57	100.58	100.57	100.58	100.58	0.02%	3,940,600
Oct 18, 2024	100.57	100.57	100.55	100.56	100.56	0.04%	3,970,219
Oct 17, 2024	100.52	100.53	100.52	100.52	100.52	-	3,575,500
Oct 16, 2024	100.51	100.52	100.51	100.52	100.52	0.02%	3,809,900
Oct 15, 2024	100.50	100.50	100.49	100.50	100.50	0.02%	3,567,400
Oct 14, 2024	100.48	100.49	100.48	100.48	100.48	-	3,297,143
Oct 11, 2024	100.48	100.49	100.48	100.48	100.48	0.04%	3,778,400
Oct 10, 2024	100.44	100.44	100.43	100.44	100.44	0.02%	3,731,100
Oct 9, 2024	100.42	100.43	100.41	100.42	100.42	0.02%	4,024,800
Oct 8, 2024	100.40	100.41	100.40	100.40	100.40	0.01%	3,923,145
Oct 7, 2024	100.39	100.40	100.39	100.39	100.39	0.01%	4,792,500
Oct 4, 2024	100.39	100.39	100.38	100.38	100.38	0.04%	5,011,063
Oct 3, 2024	100.35	100.35	100.34	100.34	100.34	0.01%	4,066,100
Oct 2, 2024	100.34	100.34	100.33	100.33	100.33	-	5,170,347
Oct 1, 2024	100.33	100.33	100.32	100.33	100.33	-0.39%	11,569,200
Sep 30, 2024	100.73	100.74	100.72	100.72	100.29	-	9,295,111
Sep 27, 2024	100.72	100.73	100.72	100.72	100.29	0.04%	4,945,423
Sep 26, 2024	100.68	100.69	100.68	100.68	100.25	0.01%	4,364,431
Sep 25, 2024	100.68	100.69	100.67	100.67	100.24	-	3,372,436
Sep 24, 2024	100.66	100.67	100.66	100.67	100.24	0.01%	3,923,538
Sep 23, 2024	100.65	100.66	100.64	100.66	100.23	0.03%	5,220,900
Sep 20, 2024	100.64	100.64	100.63	100.63	100.20	0.04%	4,244,800
Sep 19, 2024	100.58	100.60	100.58	100.59	100.16	0.02%	5,165,800
Sep 18, 2024	100.56	100.58	100.56	100.57	100.14	0.03%	4,077,700
Sep 17, 2024	100.55	100.56	100.54	100.54	100.11	-	4,452,203
Sep 16, 2024	100.52	100.54	100.52	100.54	100.11	0.02%	3,571,111
Sep 13, 2024	100.50	100.52	100.50	100.52	100.09	0.06%	3,465,200
Sep 12, 2024	100.47	100.47	100.46	100.46	100.03	0.01%	3,922,629
Sep 11, 2024	100.45	100.46	100.45	100.45	100.02	-	4,500,100
Sep 10, 2024	100.45	100.45	100.43	100.45	100.02	0.02%	4,143,900
Sep 9, 2024	100.43	100.44	100.43	100.43	100.00	0.01%	5,397,400
Sep 6, 2024	100.42	100.42	100.41	100.42	99.99	0.04%	5,534,601
Sep 5, 2024	100.37	100.38	100.36	100.38	99.95	0.03%	4,833,300
Sep 4, 2024	100.36	100.36	100.35	100.35	99.92	0.01%	7,218,313
Sep 3, 2024	100.34	100.34	100.33	100.34	99.91	-0.40%	11,846,700
Aug 30, 2024	100.74	100.75	100.74	100.74	99.87	0.05%	8,427,400
Aug 29, 2024	100.70	100.71	100.69	100.69	99.82	0.01%	4,537,700
Aug 28, 2024	100.69	100.69	100.68	100.68	99.81	0.01%	3,500,805
Aug 27, 2024	100.68	100.68	100.67	100.67	99.80	0.01%	2,818,100
Aug 26, 2024	100.66	100.67	100.66	100.66	99.79	0.02%	3,969,000
Aug 23, 2024	100.65	100.65	100.64	100.64	99.77	0.04%	3,549,938
Aug 22, 2024	100.61	100.61	100.60	100.60	99.73	-	3,849,100
Aug 21, 2024	100.58	100.60	100.58	100.60	99.73	0.03%	3,936,000
Aug 20, 2024	100.58	100.58	100.57	100.57	99.70	0.01%	3,084,200
Aug 19, 2024	100.56	100.57	100.56	100.56	99.69	0.01%	3,930,732
Aug 16, 2024	100.55	100.55	100.54	100.55	99.68	0.04%	3,638,900
Aug 15, 2024	100.49	100.51	100.49	100.51	99.64	0.01%	4,217,800
Aug 14, 2024	100.49	100.50	100.48	100.50	99.63	0.02%	4,327,711
Aug 13, 2024	100.48	100.48	100.47	100.48	99.61	0.02%	4,782,200
Aug 12, 2024	100.46	100.47	100.45	100.46	99.59	0.02%	3,845,407
Aug 9, 2024	100.44	100.45	100.43	100.44	99.57	0.03%	5,548,308
Aug 8, 2024	100.40	100.41	100.39	100.41	99.54	0.03%	3,903,327
Aug 7, 2024	100.38	100.39	100.38	100.38	99.51	-	4,611,418
Aug 6, 2024	100.36	100.38	100.36	100.38	99.51	0.02%	5,059,100
Aug 5, 2024	100.35	100.38	100.35	100.36	99.49	0.01%	8,712,900
Aug 2, 2024	100.34	100.35	100.33	100.35	99.48	0.05%	7,927,417
Aug 1, 2024	100.30	100.30	100.29	100.30	99.43	-0.42%	11,015,600
Jul 31, 2024	100.72	100.73	100.72	100.72	99.40	0.01%	7,256,919
Jul 30, 2024	100.72	100.72	100.71	100.71	99.39	-	4,559,900
Jul 29, 2024	100.70	100.71	100.70	100.71	99.39	0.03%	3,259,000
Jul 26, 2024	100.68	100.69	100.68	100.68	99.36	0.03%	3,172,640
Jul 25, 2024	100.65	100.65	100.64	100.65	99.33	0.02%	3,521,732
Jul 24, 2024	100.63	100.64	100.62	100.63	99.31	0.01%	3,474,500
Jul 23, 2024	100.62	100.63	100.61	100.62	99.30	0.01%	2,829,209
Jul 22, 2024	100.61	100.61	100.60	100.61	99.29	0.02%	3,386,500
Jul 19, 2024	100.59	100.59	100.58	100.59	99.27	0.04%	2,993,644
Jul 18, 2024	100.54	100.55	100.54	100.55	99.23	0.02%	5,291,400
Jul 17, 2024	100.53	100.54	100.52	100.53	99.21	0.01%	3,822,100
Jul 16, 2024	100.52	100.52	100.51	100.52	99.20	0.02%	3,622,900
Jul 15, 2024	100.51	100.51	100.50	100.50	99.18	-	3,615,105
Jul 12, 2024	100.50	100.50	100.49	100.50	99.18	0.05%	3,369,003
Jul 11, 2024	100.44	100.45	100.44	100.45	99.13	0.02%	4,195,612
Jul 10, 2024	100.43	100.44	100.43	100.43	99.11	0.02%	4,062,229
Jul 9, 2024	100.42	100.43	100.41	100.41	99.09	-	4,519,180
Jul 8, 2024	100.40	100.41	100.40	100.41	99.09	0.02%	3,263,000
Jul 5, 2024	100.38	100.39	100.38	100.39	99.07	0.04%	3,742,040
Jul 3, 2024	100.35	100.35	100.34	100.35	99.03	0.03%	3,986,000
Jul 2, 2024	100.32	100.32	100.31	100.32	99.00	0.01%	5,720,921
Jul 1, 2024	100.31	100.31	100.30	100.31	98.99	-0.40%	9,965,321
Jun 28, 2024	100.71	100.72	100.71	100.71	98.96	0.04%	7,427,800
Jun 27, 2024	100.68	100.68	100.67	100.67	98.92	0.01%	3,349,900
Jun 26, 2024	100.66	100.67	100.66	100.66	98.91	0.01%	4,815,501
Jun 25, 2024	100.65	100.65	100.64	100.65	98.90	0.02%	3,626,400
Jun 24, 2024	100.64	100.64	100.63	100.63	98.88	0.01%	3,369,500
Jun 21, 2024	100.62	100.63	100.62	100.62	98.87	0.04%	3,498,100
Jun 20, 2024	100.58	100.59	100.58	100.58	98.83	0.01%	3,580,700
Jun 18, 2024	100.57	100.57	100.56	100.57	98.82	0.03%	2,972,000
Jun 17, 2024	100.54	100.54	100.53	100.54	98.79	0.01%	3,493,700
Jun 14, 2024	100.52	100.53	100.51	100.53	98.78	0.05%	3,505,500
Jun 13, 2024	100.48	100.49	100.47	100.48	98.73	0.01%	3,925,736
Jun 12, 2024	100.46	100.47	100.45	100.47	98.72	0.02%	5,355,700
Jun 11, 2024	100.45	100.45	100.44	100.45	98.70	0.02%	3,320,000