SGVT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	100.59	100.60	100.59	100.60	-	-	66,751
May 11, 2026	100.59	100.63	100.58	100.59	100.59	0.01%	312,688
May 8, 2026	100.57	100.58	100.57	100.58	100.58	0.02%	200,499
May 7, 2026	100.55	100.56	100.54	100.55	100.55	0.01%	219,524
May 6, 2026	100.54	100.55	100.53	100.54	100.54	0.01%	269,130
May 5, 2026	100.52	100.53	100.52	100.53	100.53	0.01%	167,016
May 4, 2026	100.53	100.53	100.51	100.52	100.52	-	208,519
May 1, 2026	100.51	100.52	100.50	100.52	100.52	-0.24%	447,351
Apr 30, 2026	100.75	100.76	100.75	100.76	100.48	0.01%	197,660
Apr 29, 2026	100.77	100.77	100.75	100.75	100.47	-	127,613
Apr 28, 2026	100.76	100.76	100.74	100.75	100.47	0.02%	304,445
Apr 27, 2026	100.73	100.74	100.73	100.73	100.45	0.01%	144,833
Apr 24, 2026	100.73	100.73	100.71	100.72	100.44	0.03%	225,695
Apr 23, 2026	100.69	100.70	100.69	100.69	100.41	-	212,181
Apr 22, 2026	100.70	100.70	100.68	100.69	100.41	0.01%	339,897
Apr 21, 2026	100.68	100.69	100.67	100.68	100.40	0.01%	290,770
Apr 20, 2026	100.68	100.68	100.67	100.67	100.39	0.01%	377,636
Apr 17, 2026	100.66	100.66	100.65	100.66	100.38	0.03%	347,862
Apr 16, 2026	100.62	100.63	100.62	100.63	100.35	0.01%	368,762
Apr 15, 2026	100.61	100.62	100.60	100.62	100.34	0.02%	220,191
Apr 14, 2026	100.60	100.62	100.60	100.60	100.32	-	250,720
Apr 13, 2026	100.61	100.61	100.59	100.60	100.32	0.01%	633,116
Apr 10, 2026	100.59	100.60	100.59	100.59	100.31	0.04%	305,207
Apr 9, 2026	100.56	100.56	100.55	100.55	100.27	-	241,551
Apr 8, 2026	100.54	100.56	100.54	100.55	100.27	0.01%	361,097
Apr 7, 2026	100.54	100.55	100.54	100.54	100.26	-	271,191
Apr 6, 2026	100.52	100.54	100.52	100.54	100.26	0.01%	358,517
Apr 2, 2026	100.51	100.53	100.51	100.52	100.24	0.04%	311,436
Apr 1, 2026	100.48	100.49	100.48	100.48	100.20	-0.24%	293,740
Mar 31, 2026	100.73	100.73	100.72	100.72	100.20	0.01%	330,124
Mar 30, 2026	100.71	100.71	100.70	100.71	100.19	0.01%	297,021
Mar 27, 2026	100.69	100.70	100.69	100.70	100.18	0.02%	439,132
Mar 26, 2026	100.68	100.68	100.67	100.68	100.16	0.02%	297,665
Mar 25, 2026	100.67	100.67	100.65	100.66	100.14	0.01%	511,349
Mar 24, 2026	100.66	100.66	100.65	100.65	100.13	0.01%	225,614
Mar 23, 2026	100.64	100.65	100.63	100.64	100.12	0.01%	378,567
Mar 20, 2026	100.63	100.64	100.62	100.63	100.11	0.02%	324,273
Mar 19, 2026	100.61	100.61	100.60	100.61	100.09	-	176,008
Mar 18, 2026	100.60	100.61	100.60	100.61	100.09	0.02%	751,213
Mar 17, 2026	100.60	100.60	100.59	100.59	100.07	-	311,637
Mar 16, 2026	100.59	100.59	100.58	100.59	100.06	0.01%	238,422
Mar 13, 2026	100.58	100.58	100.57	100.57	100.05	0.02%	230,208
Mar 12, 2026	100.56	100.56	100.55	100.55	100.03	0.01%	174,409
Mar 11, 2026	100.55	100.55	100.54	100.54	100.02	-	130,046
Mar 10, 2026	100.53	100.54	100.53	100.54	100.02	0.01%	188,928
Mar 9, 2026	100.54	100.54	100.52	100.53	100.01	0.02%	349,729
Mar 6, 2026	100.50	100.52	100.50	100.51	99.99	0.03%	162,402
Mar 5, 2026	100.49	100.49	100.48	100.48	99.96	-	124,672
Mar 4, 2026	100.47	100.48	100.47	100.48	99.96	-	166,098
Mar 3, 2026	100.47	100.48	100.46	100.48	99.96	0.02%	122,314