SGVT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	100.52	100.54	100.52	100.53	100.53	0.04%	360,982
Oct 1, 2026	100.50	100.51	100.49	100.49	100.49	0.01%	252,874
Sep 30, 2026	100.77	100.78	100.76	100.77	100.48	0.01%	327,051
Sep 29, 2026	100.75	100.76	100.75	100.76	100.47	0.02%	161,444
Sep 28, 2026	100.74	100.75	100.74	100.74	100.45	-	255,539
Sep 25, 2026	100.74	100.74	100.73	100.74	100.45	0.01%	244,365
Sep 24, 2026	100.70	100.72	100.70	100.72	100.43	0.03%	429,543
Sep 23, 2026	100.70	100.71	100.69	100.69	100.40	-	355,754
Sep 22, 2026	100.69	100.70	100.69	100.69	100.40	0.01%	362,654
Sep 21, 2026	100.67	100.68	100.67	100.68	100.39	0.01%	325,677
Sep 18, 2026	100.67	100.68	100.67	100.67	100.38	0.03%	430,610
Sep 17, 2026	100.64	100.65	100.64	100.64	100.35	0.01%	266,945
Sep 16, 2026	100.63	100.64	100.63	100.63	100.34	0.01%	226,632
Sep 15, 2026	100.63	100.63	100.62	100.62	100.33	0.01%	367,712
Sep 14, 2026	100.61	100.62	100.61	100.61	100.32	0.01%	307,708
Sep 11, 2026	100.61	100.62	100.60	100.60	100.31	-	449,114
Sep 10, 2026	100.58	100.60	100.58	100.60	100.31	0.03%	372,897
Sep 9, 2026	100.58	100.59	100.57	100.57	100.28	0.01%	236,475
Sep 8, 2026	100.56	100.58	100.56	100.56	100.27	-	323,355
Sep 4, 2026	100.57	100.58	100.56	100.56	100.27	0.04%	471,645
Sep 3, 2026	100.52	100.53	100.51	100.52	100.23	-	351,721
Sep 2, 2026	100.52	100.52	100.51	100.52	100.23	0.02%	314,014
Sep 1, 2026	100.51	100.54	100.50	100.50	100.21	0.01%	285,364
Aug 31, 2026	100.76	100.77	100.76	100.76	100.20	-	143,886
Aug 28, 2026	100.73	100.77	100.72	100.76	100.20	0.02%	287,356
Aug 27, 2026	100.73	100.74	100.73	100.74	100.18	0.01%	181,039
Aug 26, 2026	100.72	100.73	100.72	100.73	100.17	-	180,501
Aug 25, 2026	100.71	100.72	100.71	100.72	100.16	0.01%	128,334
Aug 24, 2026	100.70	100.71	100.70	100.71	100.15	0.01%	270,369
Aug 21, 2026	100.69	100.70	100.69	100.70	100.14	0.03%	477,994
Aug 20, 2026	100.66	100.67	100.66	100.67	100.11	0.01%	321,346
Aug 19, 2026	100.65	100.66	100.65	100.66	100.10	0.01%	156,915
Aug 18, 2026	100.64	100.66	100.64	100.65	100.09	0.01%	183,943
Aug 17, 2026	100.64	100.65	100.63	100.64	100.09	-	200,214
Aug 14, 2026	100.64	100.65	100.63	100.65	100.09	0.04%	491,467
Aug 13, 2026	100.61	100.61	100.60	100.60	100.04	-	340,390
Aug 12, 2026	100.60	100.60	100.58	100.60	100.04	0.01%	290,607
Aug 11, 2026	100.58	100.59	100.57	100.59	100.03	0.01%	182,085
Aug 10, 2026	100.60	100.61	100.57	100.58	100.02	0.01%	199,798
Aug 7, 2026	100.57	100.57	100.56	100.57	100.01	0.02%	369,777
Aug 6, 2026	100.53	100.54	100.53	100.54	99.98	0.01%	118,546
Aug 5, 2026	100.52	100.53	100.52	100.53	99.97	0.01%	253,409
Aug 4, 2026	100.52	100.52	100.51	100.52	99.96	0.01%	301,396
Aug 3, 2026	100.53	100.55	100.50	100.51	99.95	0.02%	414,325
Jul 31, 2026	100.77	100.79	100.77	100.78	99.93	0.02%	328,215
Jul 30, 2026	100.75	100.77	100.75	100.76	99.91	0.01%	380,266
Jul 29, 2026	100.74	100.75	100.73	100.75	99.90	0.02%	268,967
Jul 28, 2026	100.72	100.73	100.72	100.73	99.88	0.01%	279,321
Jul 27, 2026	100.70	100.72	100.70	100.72	99.87	0.02%	265,211
Jul 24, 2026	100.70	100.71	100.70	100.70	99.85	0.02%	283,483