SGOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	100.68	100.69	100.68	100.69	-	-	24,166,195
Sep 29, 2026	100.67	100.68	100.67	100.68	100.68	0.01%	21,391,685
Sep 28, 2026	100.67	100.67	100.66	100.67	100.67	0.01%	20,332,165
Sep 25, 2026	100.65	100.66	100.65	100.66	100.66	0.04%	19,900,079
Sep 24, 2026	100.62	100.63	100.62	100.62	100.62	-	18,863,205
Sep 23, 2026	100.62	100.62	100.61	100.62	100.62	0.01%	20,624,112
Sep 22, 2026	100.61	100.61	100.60	100.61	100.61	0.01%	19,150,619
Sep 21, 2026	100.59	100.60	100.59	100.60	100.60	0.01%	23,556,429
Sep 18, 2026	100.59	100.59	100.58	100.59	100.59	0.03%	17,531,108
Sep 17, 2026	100.56	100.56	100.55	100.56	100.56	0.01%	18,906,124
Sep 16, 2026	100.54	100.55	100.54	100.55	100.55	0.02%	18,124,547
Sep 15, 2026	100.53	100.54	100.53	100.53	100.53	-	18,576,145
Sep 14, 2026	100.52	100.53	100.52	100.53	100.53	0.01%	20,680,438
Sep 11, 2026	100.52	100.52	100.51	100.52	100.52	0.02%	19,130,200
Sep 10, 2026	100.49	100.50	100.49	100.50	100.50	0.01%	19,084,675
Sep 9, 2026	100.48	100.49	100.48	100.49	100.49	0.01%	18,802,604
Sep 8, 2026	100.48	100.48	100.47	100.48	100.48	0.01%	25,875,086
Sep 4, 2026	100.46	100.47	100.46	100.47	100.47	0.04%	20,179,456
Sep 3, 2026	100.43	100.43	100.42	100.43	100.43	0.01%	20,757,475
Sep 2, 2026	100.41	100.42	100.41	100.42	100.42	0.01%	20,867,531
Sep 1, 2026	100.41	100.41	100.40	100.41	100.41	0.03%	43,943,701
Aug 31, 2026	100.70	100.70	100.69	100.69	100.38	-	33,942,160
Aug 28, 2026	100.70	100.70	100.69	100.69	100.38	0.03%	24,992,706
Aug 27, 2026	100.66	100.67	100.66	100.66	100.35	0.01%	20,320,463
Aug 26, 2026	100.65	100.66	100.65	100.65	100.34	0.01%	14,591,625
Aug 25, 2026	100.65	100.65	100.64	100.64	100.33	-	18,014,009
Aug 24, 2026	100.64	100.64	100.63	100.64	100.33	0.01%	19,292,740
Aug 21, 2026	100.62	100.63	100.62	100.63	100.32	0.04%	18,794,251
Aug 20, 2026	100.60	100.60	100.59	100.59	100.28	-	19,762,442
Aug 19, 2026	100.58	100.59	100.58	100.59	100.28	0.02%	20,087,708
Aug 18, 2026	100.57	100.58	100.57	100.57	100.26	0.01%	18,806,581
Aug 17, 2026	100.57	100.57	100.56	100.56	100.25	-	18,951,877
Aug 14, 2026	100.56	100.56	100.55	100.56	100.25	0.03%	15,620,924
Aug 13, 2026	100.52	100.53	100.52	100.53	100.22	0.01%	15,134,713
Aug 12, 2026	100.51	100.52	100.51	100.52	100.21	0.01%	21,273,258
Aug 11, 2026	100.51	100.51	100.50	100.51	100.20	0.01%	14,663,539
Aug 10, 2026	100.50	100.50	100.49	100.50	100.19	0.02%	18,970,528
Aug 7, 2026	100.48	100.49	100.48	100.48	100.17	0.02%	20,930,495
Aug 6, 2026	100.46	100.46	100.45	100.46	100.15	0.01%	18,761,248
Aug 5, 2026	100.44	100.45	100.44	100.45	100.14	0.02%	21,347,101
Aug 4, 2026	100.43	100.43	100.42	100.43	100.12	0.01%	25,526,816
Aug 3, 2026	100.43	100.43	100.42	100.42	100.11	0.02%	35,522,757
Jul 31, 2026	100.71	100.72	100.71	100.71	100.10	0.02%	28,605,375
Jul 30, 2026	100.68	100.69	100.68	100.69	100.08	0.01%	23,298,901
Jul 29, 2026	100.67	100.68	100.66	100.68	100.07	0.02%	16,931,155
Jul 28, 2026	100.65	100.66	100.65	100.66	100.05	0.01%	16,048,879
Jul 27, 2026	100.64	100.65	100.64	100.65	100.04	0.01%	15,942,202
Jul 24, 2026	100.63	100.64	100.63	100.64	100.03	0.03%	14,982,439
Jul 23, 2026	100.61	100.62	100.60	100.61	100.00	0.01%	20,047,361
Jul 22, 2026	100.60	100.61	100.60	100.60	99.99	-	12,644,365