SGVT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	100.58	100.60	100.58	100.59	-	0.02%	123,109
Sep 9, 2026	100.58	100.59	100.57	100.57	100.57	0.01%	230,838
Sep 8, 2026	100.56	100.58	100.56	100.56	100.56	-	323,041
Sep 4, 2026	100.57	100.58	100.56	100.56	100.56	0.04%	471,544
Sep 3, 2026	100.52	100.53	100.51	100.52	100.52	-	351,546
Sep 2, 2026	100.52	100.52	100.51	100.52	100.52	0.02%	313,652
Sep 1, 2026	100.51	100.54	100.50	100.50	100.50	0.01%	285,364
Aug 31, 2026	100.76	100.77	100.76	100.76	100.49	-	143,886
Aug 28, 2026	100.73	100.77	100.72	100.76	100.49	0.02%	287,356
Aug 27, 2026	100.73	100.74	100.73	100.74	100.46	0.01%	181,039
Aug 26, 2026	100.72	100.73	100.72	100.73	100.45	-	180,501
Aug 25, 2026	100.71	100.72	100.71	100.72	100.45	0.01%	128,334
Aug 24, 2026	100.70	100.71	100.70	100.71	100.44	0.01%	270,369
Aug 21, 2026	100.69	100.70	100.69	100.70	100.43	0.03%	477,994
Aug 20, 2026	100.66	100.67	100.66	100.67	100.40	0.01%	321,346
Aug 19, 2026	100.65	100.66	100.65	100.66	100.39	0.01%	156,915
Aug 18, 2026	100.64	100.66	100.64	100.65	100.38	0.01%	183,943
Aug 17, 2026	100.64	100.65	100.63	100.64	100.37	-	200,214
Aug 14, 2026	100.64	100.65	100.63	100.65	100.37	0.04%	491,467
Aug 13, 2026	100.61	100.61	100.60	100.60	100.33	-	340,390
Aug 12, 2026	100.60	100.60	100.58	100.60	100.33	0.01%	290,607
Aug 11, 2026	100.58	100.59	100.57	100.59	100.32	0.01%	182,085
Aug 10, 2026	100.60	100.61	100.57	100.58	100.31	0.01%	199,798
Aug 7, 2026	100.57	100.57	100.56	100.57	100.29	0.02%	369,777
Aug 6, 2026	100.53	100.54	100.53	100.54	100.27	0.01%	118,546
Aug 5, 2026	100.52	100.53	100.52	100.53	100.26	0.01%	253,409
Aug 4, 2026	100.52	100.52	100.51	100.52	100.25	0.01%	301,396
Aug 3, 2026	100.53	100.55	100.50	100.51	100.24	0.02%	414,325
Jul 31, 2026	100.77	100.79	100.77	100.78	100.22	0.02%	328,215
Jul 30, 2026	100.75	100.77	100.75	100.76	100.20	0.01%	380,266
Jul 29, 2026	100.74	100.75	100.73	100.75	100.19	0.02%	268,967
Jul 28, 2026	100.72	100.73	100.72	100.73	100.17	0.01%	279,321
Jul 27, 2026	100.70	100.72	100.70	100.72	100.16	0.02%	265,211
Jul 24, 2026	100.70	100.71	100.70	100.70	100.14	0.02%	283,483
Jul 23, 2026	100.69	100.69	100.68	100.68	100.12	-	252,443
Jul 22, 2026	100.68	100.68	100.67	100.68	100.12	-	134,110
Jul 21, 2026	100.68	100.68	100.66	100.68	100.12	0.01%	200,477
Jul 20, 2026	100.66	100.67	100.65	100.67	100.10	0.01%	284,559
Jul 17, 2026	100.66	100.66	100.65	100.65	100.09	0.02%	157,734
Jul 16, 2026	100.62	100.64	100.62	100.63	100.07	0.01%	227,073
Jul 15, 2026	100.61	100.63	100.60	100.62	100.06	-	197,474
Jul 14, 2026	100.60	100.62	100.59	100.62	100.06	0.03%	265,870
Jul 13, 2026	100.60	100.60	100.58	100.59	100.03	-	225,363
Jul 10, 2026	100.58	100.60	100.57	100.60	100.03	0.02%	236,960
Jul 9, 2026	100.55	100.57	100.54	100.57	100.01	0.03%	172,020
Jul 8, 2026	100.54	100.56	100.54	100.54	99.98	-	235,603
Jul 7, 2026	100.53	100.55	100.53	100.55	99.98	0.01%	192,975
Jul 6, 2026	100.54	100.55	100.51	100.53	99.97	0.01%	201,890
Jul 2, 2026	100.49	100.54	100.49	100.52	99.96	0.04%	226,900
Jul 1, 2026	100.48	100.50	100.47	100.48	99.92	0.01%	161,173