SGOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	100.55	100.56	100.54	100.56	100.56	0.02%	4,039,613
Nov 19, 2024	100.54	100.54	100.53	100.54	100.54	0.01%	4,310,889
Nov 18, 2024	100.53	100.53	100.52	100.53	100.53	0.01%	5,597,253
Nov 15, 2024	100.51	100.52	100.51	100.52	100.52	0.05%	5,605,114
Nov 14, 2024	100.48	100.48	100.47	100.47	100.47	-	4,353,238
Nov 13, 2024	100.46	100.47	100.45	100.47	100.47	0.03%	4,817,968
Nov 12, 2024	100.45	100.45	100.44	100.44	100.44	0.01%	4,283,311
Nov 11, 2024	100.43	100.44	100.43	100.43	100.43	-0.01%	4,443,709
Nov 8, 2024	100.43	100.44	100.42	100.44	100.44	0.05%	5,624,219
Nov 7, 2024	100.38	100.39	100.38	100.39	100.39	0.02%	6,188,054
Nov 6, 2024	100.36	100.38	100.36	100.37	100.37	-	9,470,861
Nov 5, 2024	100.36	100.37	100.35	100.37	100.37	0.02%	4,280,460
Nov 4, 2024	100.35	100.36	100.34	100.35	100.35	0.01%	5,041,520
Nov 1, 2024	100.34	100.34	100.33	100.34	100.34	-0.36%	13,451,817
Oct 31, 2024	100.69	100.71	100.69	100.70	100.29	0.02%	11,321,055
Oct 30, 2024	100.69	100.70	100.68	100.68	100.27	-	7,059,200
Oct 29, 2024	100.67	100.68	100.67	100.68	100.27	0.02%	3,449,922
Oct 28, 2024	100.67	100.67	100.66	100.66	100.25	-	3,471,284
Oct 25, 2024	100.65	100.66	100.65	100.66	100.25	0.04%	5,386,904
Oct 24, 2024	100.62	100.62	100.61	100.62	100.21	0.03%	3,704,461
Oct 23, 2024	100.61	100.61	100.59	100.59	100.18	-	3,927,662
Oct 22, 2024	100.59	100.59	100.58	100.59	100.18	0.01%	3,462,820
Oct 21, 2024	100.57	100.58	100.57	100.58	100.17	0.02%	3,940,566
Oct 18, 2024	100.57	100.57	100.55	100.56	100.15	0.04%	3,970,219
Oct 17, 2024	100.52	100.53	100.52	100.52	100.11	-	3,575,461
Oct 16, 2024	100.51	100.52	100.51	100.52	100.11	0.02%	3,809,895
Oct 15, 2024	100.50	100.50	100.49	100.50	100.09	0.02%	3,567,381
Oct 14, 2024	100.48	100.49	100.48	100.48	100.07	-	3,297,143
Oct 11, 2024	100.48	100.49	100.48	100.48	100.07	0.04%	3,778,350
Oct 10, 2024	100.44	100.44	100.43	100.44	100.03	0.02%	3,731,052
Oct 9, 2024	100.42	100.43	100.41	100.42	100.01	0.02%	4,024,764
Oct 8, 2024	100.40	100.41	100.40	100.40	99.99	0.01%	3,923,145
Oct 7, 2024	100.39	100.40	100.39	100.39	99.98	0.01%	4,792,487
Oct 4, 2024	100.39	100.39	100.38	100.38	99.97	0.04%	5,011,063
Oct 3, 2024	100.35	100.35	100.34	100.34	99.93	0.01%	4,066,059
Oct 2, 2024	100.34	100.34	100.33	100.33	99.92	-	5,170,347
Oct 1, 2024	100.33	100.33	100.32	100.33	99.92	-0.39%	11,569,178
Sep 30, 2024	100.73	100.74	100.72	100.72	99.88	-	9,295,111
Sep 27, 2024	100.72	100.73	100.72	100.72	99.88	0.04%	4,945,423
Sep 26, 2024	100.68	100.69	100.68	100.68	99.84	0.01%	4,364,431
Sep 25, 2024	100.68	100.69	100.67	100.67	99.83	-	3,372,436
Sep 24, 2024	100.66	100.67	100.66	100.67	99.83	0.01%	3,923,538
Sep 23, 2024	100.65	100.66	100.64	100.66	99.82	0.03%	5,220,884
Sep 20, 2024	100.64	100.64	100.63	100.63	99.79	0.04%	4,244,778
Sep 19, 2024	100.58	100.60	100.58	100.59	99.75	0.02%	5,165,762
Sep 18, 2024	100.56	100.58	100.56	100.57	99.73	0.03%	4,077,670
Sep 17, 2024	100.55	100.56	100.54	100.54	99.70	-	4,452,203
Sep 16, 2024	100.52	100.54	100.52	100.54	99.70	0.02%	3,571,111
Sep 13, 2024	100.50	100.52	100.50	100.52	99.68	0.06%	3,465,187
Sep 12, 2024	100.47	100.47	100.46	100.46	99.62	0.01%	3,922,629
Sep 11, 2024	100.45	100.46	100.45	100.45	99.61	-	4,500,096
Sep 10, 2024	100.45	100.45	100.43	100.45	99.61	0.02%	4,143,874
Sep 9, 2024	100.43	100.44	100.43	100.43	99.59	0.01%	5,397,400
Sep 6, 2024	100.42	100.42	100.41	100.42	99.58	0.04%	5,534,601
Sep 5, 2024	100.37	100.38	100.36	100.38	99.54	0.03%	4,833,286
Sep 4, 2024	100.36	100.36	100.35	100.35	99.51	0.01%	6,345,701
Sep 3, 2024	100.34	100.34	100.33	100.34	99.50	-0.40%	11,846,652
Aug 30, 2024	100.74	100.75	100.74	100.74	99.46	0.05%	8,427,359
Aug 29, 2024	100.70	100.71	100.69	100.69	99.41	0.01%	4,537,697
Aug 28, 2024	100.69	100.69	100.68	100.68	99.40	0.01%	3,500,805
Aug 27, 2024	100.68	100.68	100.67	100.67	99.39	0.01%	2,818,078
Aug 26, 2024	100.66	100.67	100.66	100.66	99.38	0.02%	3,968,984
Aug 23, 2024	100.65	100.65	100.64	100.64	99.36	0.04%	3,549,938
Aug 22, 2024	100.61	100.61	100.60	100.60	99.32	-	3,849,072
Aug 21, 2024	100.58	100.60	100.58	100.60	99.32	0.03%	3,935,965
Aug 20, 2024	100.58	100.58	100.57	100.57	99.29	0.01%	3,084,174
Aug 19, 2024	100.56	100.57	100.56	100.56	99.28	0.01%	3,930,732
Aug 16, 2024	100.55	100.55	100.54	100.55	99.27	0.04%	3,638,873
Aug 15, 2024	100.49	100.51	100.49	100.51	99.23	0.01%	4,217,765
Aug 14, 2024	100.49	100.50	100.48	100.50	99.22	0.02%	4,327,711
Aug 13, 2024	100.48	100.48	100.47	100.48	99.20	0.02%	4,782,152
Aug 12, 2024	100.46	100.47	100.45	100.46	99.18	0.02%	3,845,407
Aug 9, 2024	100.44	100.45	100.43	100.44	99.16	0.03%	5,548,308
Aug 8, 2024	100.40	100.41	100.39	100.41	99.13	0.03%	3,903,327
Aug 7, 2024	100.38	100.39	100.38	100.38	99.10	-	4,611,418
Aug 6, 2024	100.36	100.38	100.36	100.38	99.10	0.02%	5,059,083
Aug 5, 2024	100.35	100.38	100.35	100.36	99.08	0.01%	8,712,895
Aug 2, 2024	100.34	100.35	100.33	100.35	99.07	0.05%	7,927,417
Aug 1, 2024	100.30	100.30	100.29	100.30	99.02	-0.42%	11,015,583
Jul 31, 2024	100.72	100.73	100.72	100.72	98.99	0.01%	7,256,919
Jul 30, 2024	100.72	100.72	100.71	100.71	98.98	-	4,559,859
Jul 29, 2024	100.70	100.71	100.70	100.71	98.98	0.03%	3,258,979
Jul 26, 2024	100.68	100.69	100.68	100.68	98.95	0.03%	3,172,640
Jul 25, 2024	100.65	100.65	100.64	100.65	98.92	0.02%	3,521,732
Jul 24, 2024	100.63	100.64	100.62	100.63	98.90	0.01%	3,474,470
Jul 23, 2024	100.62	100.63	100.61	100.62	98.89	0.01%	2,829,209
Jul 22, 2024	100.61	100.61	100.60	100.61	98.88	0.02%	3,386,490
Jul 19, 2024	100.59	100.59	100.58	100.59	98.86	0.04%	2,993,644
Jul 18, 2024	100.54	100.55	100.54	100.55	98.82	0.02%	5,291,379
Jul 17, 2024	100.53	100.54	100.52	100.53	98.80	0.01%	3,822,066
Jul 16, 2024	100.52	100.52	100.51	100.52	98.79	0.02%	3,622,884
Jul 15, 2024	100.51	100.51	100.50	100.50	98.77	-	3,615,105
Jul 12, 2024	100.50	100.50	100.49	100.50	98.77	0.05%	3,369,003
Jul 11, 2024	100.44	100.45	100.44	100.45	98.73	0.02%	4,195,612
Jul 10, 2024	100.43	100.44	100.43	100.43	98.71	0.02%	4,062,229
Jul 9, 2024	100.42	100.43	100.41	100.41	98.69	-	4,519,180
Jul 8, 2024	100.40	100.41	100.40	100.41	98.69	0.02%	3,262,994
Jul 5, 2024	100.38	100.39	100.38	100.39	98.67	0.04%	3,742,040
Jul 3, 2024	100.35	100.35	100.34	100.35	98.63	0.03%	3,985,971
Jul 2, 2024	100.32	100.32	100.31	100.32	98.60	0.01%	5,720,921