SGVT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	100.49	100.51	100.49	100.51	-	0.01%	109,682
Jun 2, 2026	100.48	100.50	100.48	100.49	100.49	0.01%	228,215
Jun 1, 2026	100.49	100.64	100.46	100.48	100.48	-0.27%	340,515
May 29, 2026	100.76	100.77	100.75	100.75	100.75	0.01%	317,984
May 28, 2026	100.73	100.74	100.73	100.74	100.74	0.01%	177,521
May 27, 2026	100.73	100.73	100.72	100.73	100.73	0.01%	117,283
May 26, 2026	100.71	100.72	100.71	100.72	100.72	-0.01%	270,069
May 22, 2026	100.72	100.74	100.69	100.73	100.73	0.06%	167,481
May 21, 2026	100.68	100.68	100.67	100.67	100.67	0.01%	140,551
May 20, 2026	100.65	100.67	100.65	100.66	100.66	-	197,291
May 19, 2026	100.65	100.66	100.65	100.66	100.66	0.02%	128,454
May 18, 2026	100.64	100.65	100.64	100.64	100.64	0.01%	222,132
May 15, 2026	100.64	100.64	100.63	100.63	100.63	0.02%	202,538
May 14, 2026	100.60	100.62	100.60	100.61	100.61	0.02%	199,851
May 13, 2026	100.59	100.60	100.59	100.59	100.59	-	263,730
May 12, 2026	100.59	100.60	100.58	100.59	100.59	-	197,334
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%	200,557
May 7, 2026	100.55	100.56	100.54	100.55	100.55	0.01%	220,112
May 6, 2026	100.54	100.55	100.53	100.54	100.54	0.01%	271,662
May 5, 2026	100.52	100.53	100.52	100.53	100.53	0.01%	167,046
May 4, 2026	100.53	100.53	100.51	100.52	100.52	-	209,064
May 1, 2026	100.51	100.52	100.50	100.52	100.52	0.03%	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	0.01%	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