SGVT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2025	100.48	100.49	100.47	100.49	100.49	0.02%	95,445
Aug 27, 2025	100.46	100.47	100.46	100.47	100.47	0.01%	79,798
Aug 26, 2025	100.46	100.46	100.45	100.46	100.46	-	82,631
Aug 25, 2025	100.46	100.46	100.44	100.46	100.46	-	78,589
Aug 22, 2025	100.44	100.47	100.43	100.45	100.45	0.05%	61,211
Aug 21, 2025	100.40	100.40	100.39	100.40	100.40	0.01%	65,458
Aug 20, 2025	100.40	100.40	100.38	100.39	100.39	0.01%	40,141
Aug 19, 2025	100.37	100.38	100.37	100.38	100.38	0.01%	31,492
Aug 18, 2025	100.37	100.37	100.36	100.37	100.37	-	36,217
Aug 15, 2025	100.35	100.36	100.35	100.36	100.36	0.03%	48,041
Aug 14, 2025	100.33	100.33	100.31	100.33	100.33	0.02%	58,932
Aug 13, 2025	100.31	100.32	100.31	100.31	100.31	0.01%	56,828
Aug 12, 2025	100.30	100.30	100.28	100.30	100.30	-	63,728
Aug 11, 2025	100.29	100.30	100.27	100.30	100.30	0.03%	92,272
Aug 8, 2025	100.23	100.27	100.23	100.27	100.27	0.03%	121,993
Aug 7, 2025	100.25	100.25	100.24	100.24	100.24	0.01%	68,604
Aug 6, 2025	100.24	100.24	100.21	100.23	100.23	0.01%	28,407
Aug 5, 2025	100.23	100.23	100.21	100.22	100.22	0.01%	24,822
Aug 4, 2025	100.21	100.21	100.20	100.21	100.21	0.02%	33,585
Aug 1, 2025	100.17	100.20	100.16	100.19	100.19	-0.22%	48,890
Jul 31, 2025	100.42	100.42	100.40	100.41	100.14	-	36,310
Jul 30, 2025	100.42	100.42	100.39	100.41	100.14	0.01%	22,185
Jul 29, 2025	100.38	100.40	100.38	100.40	100.13	0.01%	12,816
Jul 28, 2025	100.37	100.40	100.37	100.38	100.11	0.01%	20,126
Jul 25, 2025	100.36	100.37	100.35	100.37	100.10	0.02%	40,075
Jul 24, 2025	100.35	100.37	100.33	100.35	100.08	0.01%	45,987
Jul 23, 2025	100.31	100.34	100.31	100.34	100.07	0.01%	38,140
Jul 22, 2025	100.33	100.33	100.30	100.32	100.05	-	19,331
Jul 21, 2025	100.30	100.33	100.29	100.32	100.05	0.02%	40,609
Jul 18, 2025	100.29	100.30	100.27	100.30	100.03	0.02%	35,572
Jul 17, 2025	100.24	100.28	100.24	100.27	100.00	-	18,632
Jul 16, 2025	100.25	100.27	100.23	100.27	100.00	0.02%	33,766
Jul 15, 2025	100.25	100.25	100.24	100.25	99.98	-	22,324
Jul 14, 2025	100.23	100.25	100.21	100.24	99.97	0.02%	56,215
Jul 11, 2025	100.21	100.22	100.18	100.22	99.95	0.01%	19,415
Jul 10, 2025	100.20	100.22	100.17	100.21	99.94	0.03%	32,785
Jul 9, 2025	100.19	100.19	100.16	100.18	99.91	-0.01%	12,045
Jul 8, 2025	100.17	100.19	100.16	100.19	99.92	0.04%	73,728
Jul 7, 2025	100.17	100.17	100.15	100.15	99.88	0.01%	49,479
Jul 3, 2025	100.14	100.14	100.12	100.14	99.87	0.02%	21,989
Jul 2, 2025	100.09	100.12	100.09	100.12	99.85	0.02%	22,338
Jul 1, 2025	100.22	100.22	100.08	100.10	99.83	-0.12%	55,421
Jun 30, 2025	100.23	100.23	100.21	100.22	99.81	0.01%	42,402
Jun 27, 2025	100.21	100.21	100.19	100.21	99.80	0.03%	39,835
Jun 26, 2025	100.20	100.20	100.17	100.18	99.78	0.01%	15,935
Jun 25, 2025	100.16	100.17	100.15	100.17	99.77	0.01%	29,593
Jun 24, 2025	100.16	100.16	100.13	100.16	99.76	0.02%	34,668
Jun 23, 2025	100.15	100.15	100.13	100.13	99.73	0.01%	31,206
Jun 20, 2025	100.11	100.12	100.10	100.12	99.72	0.04%	37,923
Jun 18, 2025	100.08	100.08	100.08	100.08	99.68	0.01%	11,831