SGVT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 7, 2025	100.50	100.50	100.49	100.50	100.50	0.04%	175,795
Nov 6, 2025	100.47	100.48	100.46	100.46	100.46	0.01%	129,112
Nov 5, 2025	100.45	100.46	100.45	100.45	100.45	0.01%	120,877
Nov 4, 2025	100.45	100.45	100.44	100.44	100.44	-	112,981
Nov 3, 2025	100.45	100.45	100.42	100.44	100.44	-0.27%	258,072
Oct 31, 2025	100.72	100.72	100.71	100.71	100.42	0.03%	155,027
Oct 30, 2025	100.69	100.69	100.67	100.68	100.39	0.01%	96,388
Oct 29, 2025	100.68	100.68	100.66	100.66	100.37	-	197,153
Oct 28, 2025	100.65	100.67	100.65	100.66	100.37	0.02%	180,199
Oct 27, 2025	100.65	100.65	100.64	100.64	100.35	-0.01%	104,677
Oct 24, 2025	100.64	100.65	100.63	100.65	100.36	0.04%	116,891
Oct 23, 2025	100.61	100.61	100.60	100.61	100.32	0.02%	195,051
Oct 22, 2025	100.58	100.60	100.58	100.59	100.30	0.01%	121,297
Oct 21, 2025	100.57	100.59	100.57	100.58	100.29	0.01%	113,446
Oct 20, 2025	100.58	100.58	100.57	100.57	100.28	-	172,553
Oct 17, 2025	100.56	100.58	100.55	100.58	100.29	0.04%	169,866
Oct 16, 2025	100.54	100.54	100.52	100.53	100.24	-	185,226
Oct 15, 2025	100.53	100.53	100.51	100.53	100.24	0.02%	113,499
Oct 14, 2025	100.52	100.52	100.50	100.50	100.21	-0.01%	179,538
Oct 13, 2025	100.51	100.51	100.48	100.51	100.22	-	157,469
Oct 10, 2025	100.50	100.51	100.49	100.51	100.22	0.05%	196,259
Oct 9, 2025	100.46	100.46	100.45	100.46	100.17	-	118,790
Oct 8, 2025	100.44	100.46	100.44	100.46	100.17	0.02%	378,974
Oct 7, 2025	100.44	100.44	100.43	100.44	100.15	0.02%	130,338
Oct 6, 2025	100.43	100.43	100.41	100.42	100.13	-	153,189
Oct 3, 2025	100.41	100.42	100.40	100.42	100.13	0.02%	183,467
Oct 2, 2025	100.39	100.39	100.38	100.39	100.10	0.01%	279,178
Oct 1, 2025	100.38	100.38	100.37	100.38	100.09	-0.24%	120,711
Sep 30, 2025	100.62	100.62	100.61	100.62	100.07	0.01%	137,902
Sep 29, 2025	100.61	100.61	100.60	100.61	100.06	0.01%	136,421
Sep 26, 2025	100.60	100.60	100.59	100.60	100.05	0.04%	68,144
Sep 25, 2025	100.57	100.57	100.56	100.56	100.01	0.01%	89,239
Sep 24, 2025	100.56	100.56	100.55	100.56	100.01	0.01%	63,031
Sep 23, 2025	100.55	100.55	100.54	100.55	100.00	-	81,895
Sep 22, 2025	100.53	100.54	100.53	100.54	99.99	0.01%	169,645
Sep 19, 2025	100.53	100.54	100.52	100.53	99.98	0.04%	76,337
Sep 18, 2025	100.50	100.50	100.49	100.49	99.94	-	105,337
Sep 17, 2025	100.49	100.49	100.47	100.49	99.94	0.01%	77,633
Sep 16, 2025	100.47	100.48	100.46	100.47	99.92	0.01%	120,579
Sep 15, 2025	100.46	100.46	100.45	100.46	99.91	-	133,271
Sep 12, 2025	100.43	100.46	100.43	100.46	99.91	0.04%	91,210
Sep 11, 2025	100.41	100.42	100.40	100.42	99.87	0.02%	127,939
Sep 10, 2025	100.39	100.40	100.39	100.40	99.85	-	104,684
Sep 9, 2025	100.39	100.39	100.38	100.39	99.84	-	99,193
Sep 8, 2025	100.39	100.39	100.36	100.39	99.84	0.01%	89,299
Sep 5, 2025	100.37	100.38	100.36	100.38	99.83	0.02%	163,553
Sep 4, 2025	100.33	100.35	100.32	100.35	99.80	0.03%	152,720
Sep 3, 2025	100.32	100.32	100.31	100.32	99.77	-	139,116
Sep 2, 2025	100.31	100.43	100.30	100.32	99.77	-0.22%	137,019
Aug 29, 2025	100.54	100.55	100.52	100.54	99.76	0.05%	94,194