SGVT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 15, 2026	100.62	100.62	100.61	100.62	100.62	0.01%	254,180
Jan 14, 2026	100.61	100.61	100.60	100.60	100.60	-	208,669
Jan 13, 2026	100.60	100.60	100.59	100.60	100.60	0.01%	144,110
Jan 12, 2026	100.59	100.59	100.58	100.59	100.59	-	182,499
Jan 9, 2026	100.59	100.59	100.58	100.59	100.59	0.04%	167,244
Jan 8, 2026	100.55	100.56	100.54	100.55	100.55	0.01%	191,122
Jan 7, 2026	100.54	100.55	100.54	100.54	100.54	-	420,737
Jan 6, 2026	100.54	100.54	100.53	100.54	100.54	0.01%	687,569
Jan 5, 2026	100.54	100.54	100.52	100.53	100.53	0.01%	213,271
Jan 2, 2026	100.52	100.52	100.51	100.52	100.52	0.03%	169,850
Dec 31, 2025	100.48	100.50	100.48	100.49	100.49	0.02%	575,033
Dec 30, 2025	100.48	100.48	100.46	100.46	100.46	-	216,730
Dec 29, 2025	100.46	100.46	100.44	100.46	100.46	-	232,316
Dec 26, 2025	100.43	100.46	100.43	100.46	100.46	0.04%	248,823
Dec 24, 2025	100.43	100.43	100.41	100.42	100.42	0.01%	192,443
Dec 23, 2025	100.42	100.42	100.39	100.41	100.41	0.01%	215,873
Dec 22, 2025	100.38	100.40	100.38	100.40	100.40	0.02%	246,367
Dec 19, 2025	100.38	100.38	100.37	100.38	100.38	-0.26%	253,460
Dec 18, 2025	100.63	100.64	100.63	100.64	100.35	0.01%	222,373
Dec 17, 2025	100.64	100.64	100.62	100.63	100.34	0.01%	84,173
Dec 16, 2025	100.62	100.62	100.61	100.62	100.33	0.01%	282,035
Dec 15, 2025	100.61	100.61	100.60	100.61	100.32	0.01%	185,309
Dec 12, 2025	100.60	100.60	100.59	100.60	100.31	0.04%	249,193
Dec 11, 2025	100.56	100.57	100.56	100.56	100.27	0.01%	126,435
Dec 10, 2025	100.55	100.56	100.55	100.55	100.26	-	139,075
Dec 9, 2025	100.55	100.55	100.54	100.55	100.26	0.02%	126,930
Dec 8, 2025	100.53	100.53	100.52	100.53	100.24	-	250,881
Dec 5, 2025	100.53	100.53	100.52	100.53	100.24	0.03%	170,403
Dec 4, 2025	100.51	100.51	100.49	100.50	100.21	0.02%	180,195
Dec 3, 2025	100.49	100.49	100.48	100.48	100.19	0.01%	113,052
Dec 2, 2025	100.48	100.48	100.47	100.47	100.18	0.01%	124,434
Dec 1, 2025	100.47	100.47	100.45	100.46	100.17	-0.25%	251,591
Nov 28, 2025	100.69	100.71	100.69	100.71	100.16	0.03%	116,957
Nov 26, 2025	100.67	100.69	100.67	100.68	100.13	0.02%	272,800
Nov 25, 2025	100.66	100.67	100.66	100.66	100.11	0.01%	125,042
Nov 24, 2025	100.66	100.66	100.64	100.65	100.10	0.01%	294,851
Nov 21, 2025	100.63	100.65	100.63	100.64	100.09	0.04%	322,022
Nov 20, 2025	100.61	100.62	100.60	100.60	100.05	-	154,926
Nov 19, 2025	100.61	100.61	100.59	100.60	100.05	0.01%	137,982
Nov 18, 2025	100.58	100.60	100.58	100.59	100.04	0.02%	147,366
Nov 17, 2025	100.59	100.59	100.57	100.57	100.02	-	152,711
Nov 14, 2025	100.56	100.57	100.56	100.57	100.02	0.04%	163,793
Nov 13, 2025	100.54	100.54	100.53	100.53	99.98	0.01%	136,745
Nov 12, 2025	100.55	100.55	100.51	100.52	99.97	-0.03%	313,060
Nov 11, 2025	100.54	100.55	100.52	100.55	100.00	0.03%	114,950
Nov 10, 2025	100.53	100.53	100.51	100.52	99.97	0.02%	210,776
Nov 7, 2025	100.50	100.50	100.49	100.50	99.95	0.04%	176,777
Nov 6, 2025	100.47	100.48	100.46	100.46	99.91	0.01%	129,112
Nov 5, 2025	100.45	100.46	100.45	100.45	99.90	0.01%	121,178
Nov 4, 2025	100.45	100.45	100.44	100.44	99.89	-	112,981