SGOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2025	100.44	100.45	100.44	100.45	100.45	0.02%	11,358,251
Mar 10, 2025	100.44	100.44	100.43	100.43	100.43	-	14,594,747
Mar 7, 2025	100.43	100.43	100.42	100.43	100.43	0.03%	8,962,370
Mar 6, 2025	100.39	100.40	100.38	100.40	100.40	0.03%	9,925,495
Mar 5, 2025	100.37	100.38	100.37	100.37	100.37	-	7,162,553
Mar 4, 2025	100.37	100.37	100.36	100.37	100.37	0.01%	11,543,096
Mar 3, 2025	100.36	100.36	100.35	100.36	100.36	-0.29%	17,436,648
Feb 28, 2025	100.65	100.66	100.65	100.65	100.34	0.02%	13,772,572
Feb 27, 2025	100.63	100.63	100.62	100.63	100.32	0.03%	10,807,838
Feb 26, 2025	100.60	100.61	100.60	100.60	100.29	-	9,566,652
Feb 25, 2025	100.59	100.60	100.59	100.60	100.29	0.01%	10,827,749
Feb 24, 2025	100.59	100.59	100.58	100.59	100.28	0.01%	9,734,560
Feb 21, 2025	100.57	100.58	100.57	100.58	100.27	0.04%	9,110,962
Feb 20, 2025	100.54	100.54	100.53	100.54	100.23	0.02%	7,608,016
Feb 19, 2025	100.53	100.53	100.52	100.52	100.21	-	7,277,557
Feb 18, 2025	100.52	100.52	100.51	100.52	100.21	0.02%	15,815,186
Feb 14, 2025	100.51	100.51	100.50	100.50	100.19	0.04%	7,648,103
Feb 13, 2025	100.46	100.46	100.45	100.46	100.15	0.02%	5,690,055
Feb 12, 2025	100.44	100.45	100.44	100.44	100.13	0.01%	6,618,848
Feb 11, 2025	100.44	100.44	100.43	100.43	100.12	-	6,424,123
Feb 10, 2025	100.43	100.43	100.42	100.43	100.12	0.02%	7,517,766
Feb 7, 2025	100.42	100.42	100.40	100.41	100.10	0.03%	6,758,699
Feb 6, 2025	100.38	100.38	100.37	100.38	100.07	0.02%	5,804,266
Feb 5, 2025	100.37	100.37	100.36	100.36	100.05	-	7,100,894
Feb 4, 2025	100.36	100.36	100.35	100.36	100.05	0.02%	7,866,634
Feb 3, 2025	100.33	100.34	100.33	100.34	100.03	-0.34%	16,436,200
Jan 31, 2025	100.69	100.69	100.68	100.68	100.01	0.02%	12,461,577
Jan 30, 2025	100.65	100.67	100.65	100.66	99.99	0.02%	8,043,525
Jan 29, 2025	100.64	100.65	100.64	100.64	99.97	-	3,978,722
Jan 28, 2025	100.63	100.64	100.62	100.64	99.97	0.03%	5,857,867
Jan 27, 2025	100.62	100.63	100.61	100.61	99.94	-	9,439,760
Jan 24, 2025	100.61	100.62	100.61	100.61	99.94	0.03%	6,379,975
Jan 23, 2025	100.58	100.58	100.57	100.58	99.91	0.01%	5,085,798
Jan 22, 2025	100.56	100.57	100.56	100.57	99.90	0.02%	5,717,643
Jan 21, 2025	100.56	100.56	100.55	100.55	99.88	0.01%	7,952,411
Jan 17, 2025	100.54	100.55	100.53	100.54	99.87	0.05%	6,563,015
Jan 16, 2025	100.50	100.51	100.49	100.49	99.82	-	5,352,499
Jan 15, 2025	100.49	100.49	100.48	100.49	99.82	0.01%	6,878,581
Jan 14, 2025	100.48	100.48	100.47	100.48	99.81	0.01%	7,245,350
Jan 13, 2025	100.47	100.47	100.46	100.47	99.80	0.02%	7,647,252
Jan 10, 2025	100.45	100.46	100.44	100.45	99.78	0.04%	7,644,579
Jan 8, 2025	100.40	100.41	100.40	100.41	99.74	0.02%	6,101,071
Jan 7, 2025	100.40	100.40	100.39	100.39	99.72	0.02%	6,792,082
Jan 6, 2025	100.38	100.39	100.37	100.37	99.70	-	6,938,322
Jan 3, 2025	100.38	100.38	100.37	100.37	99.70	0.03%	6,730,075
Jan 2, 2025	100.34	100.34	100.33	100.34	99.67	0.02%	7,533,050
Dec 31, 2024	100.33	100.34	100.32	100.32	99.65	0.03%	7,371,281
Dec 30, 2024	100.30	100.30	100.29	100.29	99.62	-	6,547,612
Dec 27, 2024	100.28	100.29	100.28	100.29	99.62	0.03%	6,558,031
Dec 26, 2024	100.26	100.26	100.25	100.26	99.59	0.01%	5,015,115