SGOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	100.53	100.53	100.52	100.53	100.53	0.03%	13,076,778
Nov 13, 2025	100.49	100.50	100.49	100.50	100.50	0.01%	11,255,607
Nov 12, 2025	100.48	100.49	100.48	100.49	100.49	0.01%	9,067,202
Nov 11, 2025	100.48	100.48	100.47	100.48	100.48	0.01%	8,697,844
Nov 10, 2025	100.48	100.48	100.47	100.47	100.47	0.01%	14,121,915
Nov 7, 2025	100.46	100.46	100.45	100.46	100.46	0.03%	18,799,018
Nov 6, 2025	100.43	100.43	100.42	100.43	100.43	0.01%	16,658,111
Nov 5, 2025	100.41	100.42	100.41	100.42	100.42	0.02%	11,012,937
Nov 4, 2025	100.40	100.40	100.40	100.40	100.40	-	15,707,493
Nov 3, 2025	100.40	100.40	100.39	100.40	100.40	-0.32%	27,049,195
Oct 31, 2025	100.73	100.73	100.72	100.72	100.37	0.03%	23,254,098
Oct 30, 2025	100.69	100.70	100.69	100.69	100.34	0.01%	12,370,729
Oct 29, 2025	100.69	100.69	100.68	100.68	100.33	0.01%	14,177,712
Oct 28, 2025	100.67	100.68	100.67	100.67	100.32	0.01%	11,134,718
Oct 27, 2025	100.65	100.67	100.65	100.66	100.31	0.01%	26,389,577
Oct 24, 2025	100.65	100.65	100.64	100.65	100.30	0.03%	12,382,006
Oct 23, 2025	100.62	100.62	100.61	100.62	100.27	0.01%	10,658,110
Oct 22, 2025	100.61	100.61	100.60	100.61	100.26	0.01%	9,089,895
Oct 21, 2025	100.59	100.60	100.59	100.60	100.25	0.02%	12,061,925
Oct 20, 2025	100.58	100.58	100.57	100.58	100.23	0.01%	16,129,081
Oct 17, 2025	100.57	100.57	100.56	100.57	100.22	0.03%	14,603,544
Oct 16, 2025	100.54	100.54	100.53	100.54	100.19	0.01%	12,394,460
Oct 15, 2025	100.53	100.53	100.52	100.53	100.18	0.02%	11,069,105
Oct 14, 2025	100.51	100.52	100.51	100.51	100.16	0.01%	13,475,029
Oct 13, 2025	100.50	100.51	100.50	100.50	100.15	-0.01%	14,453,476
Oct 10, 2025	100.50	100.51	100.49	100.51	100.16	0.05%	18,966,564
Oct 9, 2025	100.47	100.47	100.45	100.46	100.11	0.01%	15,718,869
Oct 8, 2025	100.45	100.45	100.44	100.45	100.10	0.01%	16,811,191
Oct 7, 2025	100.44	100.44	100.43	100.44	100.09	0.02%	14,289,065
Oct 6, 2025	100.43	100.43	100.42	100.42	100.07	-	13,944,331
Oct 3, 2025	100.42	100.42	100.41	100.42	100.07	0.04%	13,837,390
Oct 2, 2025	100.39	100.39	100.38	100.38	100.03	0.01%	12,870,108
Oct 1, 2025	100.38	100.38	100.37	100.37	100.02	-0.33%	26,613,614
Sep 30, 2025	100.71	100.71	100.70	100.70	100.01	-	22,909,483
Sep 29, 2025	100.70	100.70	100.69	100.70	100.01	0.01%	13,580,791
Sep 26, 2025	100.68	100.69	100.68	100.69	100.00	0.03%	10,688,563
Sep 25, 2025	100.65	100.66	100.65	100.66	99.97	0.01%	10,549,077
Sep 24, 2025	100.65	100.65	100.64	100.65	99.96	0.01%	10,108,514
Sep 23, 2025	100.64	100.64	100.63	100.64	99.95	0.02%	11,191,733
Sep 22, 2025	100.62	100.63	100.62	100.62	99.93	-	12,279,489
Sep 19, 2025	100.61	100.62	100.61	100.62	99.93	0.04%	11,174,043
Sep 18, 2025	100.58	100.58	100.57	100.58	99.89	0.02%	13,414,464
Sep 17, 2025	100.57	100.57	100.56	100.56	99.87	0.01%	10,381,170
Sep 16, 2025	100.55	100.56	100.55	100.55	99.86	0.02%	11,551,921
Sep 15, 2025	100.53	100.54	100.53	100.53	99.84	-	15,288,263
Sep 12, 2025	100.53	100.54	100.53	100.53	99.84	0.03%	10,482,015
Sep 11, 2025	100.50	100.50	100.49	100.50	99.81	0.02%	9,136,578
Sep 10, 2025	100.48	100.49	100.48	100.48	99.79	0.01%	9,356,560
Sep 9, 2025	100.48	100.48	100.47	100.47	99.78	-	11,005,482
Sep 8, 2025	100.47	100.47	100.46	100.47	99.78	0.03%	12,715,060