SGVT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	100.51	100.52	100.51	100.52	-	0.03%	65,072
Feb 5, 2026	100.49	100.49	100.48	100.49	100.49	-	169,900
Feb 4, 2026	100.48	100.54	100.47	100.48	100.48	0.02%	197,955
Feb 3, 2026	100.46	100.48	100.46	100.46	100.46	0.01%	222,791
Feb 2, 2026	100.46	100.46	100.45	100.45	100.45	-0.32%	238,734
Jan 30, 2026	100.77	100.77	100.76	100.77	100.45	0.03%	213,885
Jan 29, 2026	100.74	100.74	100.73	100.74	100.42	0.01%	235,117
Jan 28, 2026	100.73	100.73	100.72	100.73	100.41	0.01%	88,438
Jan 27, 2026	100.72	100.72	100.71	100.72	100.40	0.02%	265,057
Jan 26, 2026	100.72	100.72	100.70	100.70	100.38	-	326,226
Jan 23, 2026	100.71	100.71	100.69	100.70	100.38	0.03%	490,429
Jan 22, 2026	100.67	100.69	100.66	100.67	100.35	0.01%	226,316
Jan 21, 2026	100.66	100.67	100.65	100.66	100.34	0.01%	230,830
Jan 20, 2026	100.65	100.66	100.65	100.65	100.33	0.01%	274,708
Jan 16, 2026	100.64	100.65	100.64	100.64	100.32	0.02%	159,236
Jan 15, 2026	100.62	100.62	100.61	100.62	100.30	0.01%	254,180
Jan 14, 2026	100.61	100.61	100.60	100.60	100.28	-	208,669
Jan 13, 2026	100.60	100.60	100.59	100.60	100.28	0.01%	144,110
Jan 12, 2026	100.59	100.59	100.58	100.59	100.27	-	182,557
Jan 9, 2026	100.59	100.59	100.58	100.59	100.27	0.04%	167,244
Jan 8, 2026	100.55	100.56	100.54	100.55	100.23	0.01%	191,157
Jan 7, 2026	100.54	100.55	100.54	100.54	100.22	-	420,849
Jan 6, 2026	100.54	100.54	100.53	100.54	100.22	0.01%	688,017
Jan 5, 2026	100.54	100.54	100.52	100.53	100.21	0.01%	213,550
Jan 2, 2026	100.52	100.52	100.51	100.52	100.20	0.03%	191,357
Dec 31, 2025	100.48	100.50	100.48	100.49	100.17	0.02%	575,144
Dec 30, 2025	100.48	100.48	100.46	100.46	100.14	-	216,779
Dec 29, 2025	100.46	100.46	100.44	100.46	100.14	-	232,457
Dec 26, 2025	100.43	100.46	100.43	100.46	100.14	0.04%	248,823
Dec 24, 2025	100.43	100.43	100.41	100.42	100.10	0.01%	192,443
Dec 23, 2025	100.42	100.42	100.39	100.41	100.09	0.01%	216,112
Dec 22, 2025	100.38	100.40	100.38	100.40	100.08	0.02%	246,407
Dec 19, 2025	100.38	100.38	100.37	100.38	100.06	-0.26%	253,460
Dec 18, 2025	100.63	100.64	100.63	100.64	100.04	0.01%	222,373
Dec 17, 2025	100.64	100.64	100.62	100.63	100.03	0.01%	84,173
Dec 16, 2025	100.62	100.62	100.61	100.62	100.02	0.01%	282,035
Dec 15, 2025	100.61	100.61	100.60	100.61	100.01	0.01%	185,309
Dec 12, 2025	100.60	100.60	100.59	100.60	100.00	0.04%	249,193
Dec 11, 2025	100.56	100.57	100.56	100.56	99.96	0.01%	126,435
Dec 10, 2025	100.55	100.56	100.55	100.55	99.95	-	139,075
Dec 9, 2025	100.55	100.55	100.54	100.55	99.95	0.02%	126,930
Dec 8, 2025	100.53	100.53	100.52	100.53	99.93	-	250,881
Dec 5, 2025	100.53	100.53	100.52	100.53	99.93	0.03%	170,403
Dec 4, 2025	100.51	100.51	100.49	100.50	99.90	0.02%	180,195
Dec 3, 2025	100.49	100.49	100.48	100.48	99.88	0.01%	113,052
Dec 2, 2025	100.48	100.48	100.47	100.47	99.87	0.01%	124,434
Dec 1, 2025	100.47	100.47	100.45	100.46	99.86	-0.25%	251,591
Nov 28, 2025	100.69	100.71	100.69	100.71	99.84	0.03%	116,957
Nov 26, 2025	100.67	100.69	100.67	100.68	99.81	0.02%	272,800
Nov 25, 2025	100.66	100.67	100.66	100.66	99.79	0.01%	125,042