SGVA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	101.43	101.43	101.30	101.30	101.30	0.02%	1,598
Oct 22, 2026	101.27	101.29	101.26	101.28	101.28	0.02%	41,236
Oct 21, 2026	101.26	101.27	101.25	101.26	101.26	0.01%	4,414
Oct 20, 2026	101.25	101.26	101.24	101.25	101.25	0.01%	4,671
Oct 19, 2026	101.24	101.25	101.23	101.24	101.24	0.01%	12,962
Oct 16, 2026	101.21	101.23	101.20	101.23	101.23	0.03%	6,472
Oct 15, 2026	101.05	101.20	101.05	101.19	101.19	-	17,446
Oct 14, 2026	101.18	101.19	101.18	101.19	101.19	0.01%	10,515
Oct 13, 2026	101.28	101.28	101.17	101.18	101.18	0.01%	8,149
Oct 12, 2026	101.17	101.17	101.16	101.16	101.16	-	1,692
Oct 9, 2026	101.14	101.17	101.14	101.16	101.16	0.04%	3,609
Oct 8, 2026	101.13	101.13	101.12	101.12	101.12	0.01%	19,278
Oct 7, 2026	101.12	101.12	101.11	101.11	101.11	0.01%	2,496
Oct 6, 2026	101.10	101.11	101.10	101.10	101.10	0.01%	6,937
Oct 5, 2026	101.08	101.10	101.05	101.09	101.09	0.03%	3,406
Oct 2, 2026	101.07	101.10	101.05	101.06	101.06	-	12,821
Oct 1, 2026	101.04	101.07	101.04	101.06	101.06	0.02%	9,338
Sep 30, 2026	101.00	101.04	101.00	101.04	101.04	0.03%	12,771
Sep 29, 2026	101.01	101.01	100.98	101.01	101.01	0.01%	6,443
Sep 28, 2026	101.00	101.01	100.98	101.00	101.00	0.01%	6,331
Sep 25, 2026	100.98	101.00	100.97	100.99	100.99	0.03%	14,615
Sep 24, 2026	100.95	100.96	100.94	100.96	100.96	-	10,558
Sep 23, 2026	100.84	100.96	100.84	100.96	100.96	0.01%	14,465
Sep 22, 2026	100.93	100.95	100.93	100.95	100.95	0.01%	15,267
Sep 21, 2026	100.92	100.94	100.92	100.94	100.94	0.01%	336,555
Sep 18, 2026	100.91	100.93	100.91	100.93	100.93	0.03%	6,760
Sep 17, 2026	100.90	100.91	100.89	100.90	100.90	-	30,240
Sep 16, 2026	100.88	100.91	100.88	100.90	100.90	0.03%	32,004
Sep 15, 2026	100.85	100.87	100.84	100.87	100.87	0.01%	11,888
Sep 14, 2026	100.86	100.86	100.86	100.86	100.86	0.01%	763
Sep 11, 2026	100.85	100.85	100.84	100.85	100.85	0.02%	4,516
Sep 10, 2026	100.83	100.84	100.83	100.83	100.83	-	5,417
Sep 9, 2026	101.28	101.28	100.82	100.83	100.83	-0.01%	2,423
Sep 8, 2026	100.83	100.85	100.83	100.84	100.84	0.01%	8,743
Sep 4, 2026	100.82	100.83	100.81	100.83	100.83	0.03%	15,313
Sep 3, 2026	100.78	100.80	100.78	100.80	100.80	0.02%	6,827
Sep 2, 2026	100.77	100.78	100.76	100.78	100.78	0.01%	7,891
Sep 1, 2026	100.77	100.77	100.77	100.77	100.77	-	4,039
Aug 31, 2026	100.78	100.78	100.74	100.77	100.77	0.02%	9,172
Aug 28, 2026	100.76	100.76	100.75	100.75	100.75	-0.01%	55,256
Aug 27, 2026	100.75	100.76	100.75	100.76	100.76	-	25,630
Aug 26, 2026	100.75	100.77	100.75	100.76	100.76	0.01%	5,832
Aug 25, 2026	100.74	100.75	100.74	100.75	100.75	0.02%	14,072
Aug 24, 2026	100.71	100.74	100.71	100.73	100.73	0.01%	2,970
Aug 21, 2026	100.80	100.80	100.70	100.72	100.72	0.02%	5,926
Aug 20, 2026	100.67	100.70	100.67	100.70	100.70	0.03%	9,084
Aug 19, 2026	100.67	100.69	100.66	100.67	100.67	-	13,300
Aug 18, 2026	100.66	100.68	100.65	100.67	100.67	0.02%	6,731
Aug 17, 2026	100.65	100.65	100.64	100.65	100.65	-	2,018
Aug 14, 2026	100.65	100.65	100.64	100.65	100.65	0.03%	1,353