SGVT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	100.63	100.64	100.62	100.63	100.63	0.02%	323,200
Mar 19, 2026	100.61	100.61	100.60	100.61	100.61	-	175,994
Mar 18, 2026	100.60	100.61	100.60	100.61	100.61	0.02%	751,144
Mar 17, 2026	100.60	100.60	100.59	100.59	100.59	-	311,439
Mar 16, 2026	100.59	100.59	100.58	100.59	100.59	0.01%	238,292
Mar 13, 2026	100.58	100.58	100.57	100.57	100.57	0.02%	230,208
Mar 12, 2026	100.56	100.56	100.55	100.55	100.55	0.01%	173,675
Mar 11, 2026	100.55	100.55	100.54	100.54	100.54	-	129,896
Mar 10, 2026	100.53	100.54	100.53	100.54	100.54	0.01%	188,928
Mar 9, 2026	100.54	100.54	100.52	100.53	100.53	0.02%	349,716
Mar 6, 2026	100.50	100.52	100.50	100.51	100.51	0.03%	159,643
Mar 5, 2026	100.49	100.49	100.48	100.48	100.48	-	123,399
Mar 4, 2026	100.47	100.48	100.47	100.48	100.48	-	165,996
Mar 3, 2026	100.47	100.48	100.46	100.48	100.48	0.02%	122,314
Mar 2, 2026	100.48	100.48	100.45	100.46	100.46	-0.25%	218,561
Feb 27, 2026	100.70	100.72	100.70	100.71	100.45	0.03%	205,818
Feb 26, 2026	100.67	100.69	100.67	100.68	100.42	0.01%	261,631
Feb 25, 2026	100.68	100.68	100.67	100.67	100.41	0.01%	151,673
Feb 24, 2026	100.66	100.67	100.66	100.66	100.40	-	137,166
Feb 23, 2026	100.65	100.66	100.65	100.66	100.40	0.02%	184,895
Feb 20, 2026	100.64	100.65	100.64	100.64	100.38	0.03%	210,735
Feb 19, 2026	100.62	100.62	100.61	100.61	100.35	0.01%	108,673
Feb 18, 2026	100.61	100.61	100.60	100.60	100.34	-	116,017
Feb 17, 2026	100.60	100.60	100.59	100.60	100.34	0.02%	288,333
Feb 13, 2026	100.58	100.60	100.58	100.58	100.32	0.04%	175,035
Feb 12, 2026	100.56	100.56	100.54	100.54	100.28	-0.01%	347,264
Feb 11, 2026	100.56	100.56	100.54	100.55	100.29	0.02%	117,599
Feb 10, 2026	100.53	100.55	100.53	100.53	100.27	0.01%	281,922
Feb 9, 2026	100.53	100.53	100.52	100.52	100.26	-	179,692
Feb 6, 2026	100.51	100.52	100.51	100.52	100.26	0.03%	216,850
Feb 5, 2026	100.49	100.49	100.48	100.49	100.23	-	175,663
Feb 4, 2026	100.48	100.54	100.47	100.48	100.22	0.02%	200,753
Feb 3, 2026	100.46	100.48	100.46	100.46	100.20	0.01%	222,791
Feb 2, 2026	100.46	100.46	100.45	100.45	100.19	-0.32%	238,734
Jan 30, 2026	100.77	100.77	100.76	100.77	100.19	0.03%	213,885
Jan 29, 2026	100.74	100.74	100.73	100.74	100.16	0.01%	235,117
Jan 28, 2026	100.73	100.73	100.72	100.73	100.15	0.01%	88,438
Jan 27, 2026	100.72	100.72	100.71	100.72	100.14	0.02%	265,057
Jan 26, 2026	100.72	100.72	100.70	100.70	100.12	-	326,226
Jan 23, 2026	100.71	100.71	100.69	100.70	100.12	0.03%	490,429
Jan 22, 2026	100.67	100.69	100.66	100.67	100.09	0.01%	226,316
Jan 21, 2026	100.66	100.67	100.65	100.66	100.08	0.01%	230,830
Jan 20, 2026	100.65	100.66	100.65	100.65	100.07	0.01%	274,708
Jan 16, 2026	100.64	100.65	100.64	100.64	100.06	0.02%	159,236
Jan 15, 2026	100.62	100.62	100.61	100.62	100.04	0.01%	254,180
Jan 14, 2026	100.61	100.61	100.60	100.60	100.02	-	208,669
Jan 13, 2026	100.60	100.60	100.59	100.60	100.02	0.01%	144,110
Jan 12, 2026	100.59	100.59	100.58	100.59	100.01	-	182,557
Jan 9, 2026	100.59	100.59	100.58	100.59	100.01	0.04%	167,244
Jan 8, 2026	100.55	100.56	100.54	100.55	99.97	0.01%	191,157