SGVT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	100.60	100.61	100.57	100.58	100.58	0.01%	199,786
Aug 7, 2026	100.57	100.57	100.56	100.57	100.57	0.02%	367,775
Aug 6, 2026	100.53	100.54	100.53	100.54	100.54	0.01%	108,489
Aug 5, 2026	100.52	100.53	100.52	100.53	100.53	0.01%	253,308
Aug 4, 2026	100.52	100.52	100.51	100.52	100.52	0.01%	301,280
Aug 3, 2026	100.53	100.55	100.50	100.51	100.51	0.02%	414,325
Jul 31, 2026	100.77	100.79	100.77	100.78	100.49	0.02%	328,215
Jul 30, 2026	100.75	100.77	100.75	100.76	100.47	0.01%	380,266
Jul 29, 2026	100.74	100.75	100.73	100.75	100.46	0.02%	268,967
Jul 28, 2026	100.72	100.73	100.72	100.73	100.44	0.01%	279,321
Jul 27, 2026	100.70	100.72	100.70	100.72	100.43	0.02%	265,211
Jul 24, 2026	100.70	100.71	100.70	100.70	100.41	0.02%	283,483
Jul 23, 2026	100.69	100.69	100.68	100.68	100.39	-	252,443
Jul 22, 2026	100.68	100.68	100.67	100.68	100.39	-	134,110
Jul 21, 2026	100.68	100.68	100.66	100.68	100.39	0.01%	200,477
Jul 20, 2026	100.66	100.67	100.65	100.67	100.37	0.01%	284,559
Jul 17, 2026	100.66	100.66	100.65	100.65	100.36	0.02%	157,734
Jul 16, 2026	100.62	100.64	100.62	100.63	100.34	0.01%	227,073
Jul 15, 2026	100.61	100.63	100.60	100.62	100.33	-	197,474
Jul 14, 2026	100.60	100.62	100.59	100.62	100.33	0.03%	265,870
Jul 13, 2026	100.60	100.60	100.58	100.59	100.30	-	225,363
Jul 10, 2026	100.58	100.60	100.57	100.60	100.30	0.02%	236,960
Jul 9, 2026	100.55	100.57	100.54	100.57	100.28	0.03%	172,020
Jul 8, 2026	100.54	100.56	100.54	100.54	100.25	-	235,603
Jul 7, 2026	100.53	100.55	100.53	100.55	100.25	0.01%	192,975
Jul 6, 2026	100.54	100.55	100.51	100.53	100.24	0.01%	201,890
Jul 2, 2026	100.49	100.54	100.49	100.52	100.23	0.04%	226,900
Jul 1, 2026	100.48	100.50	100.47	100.48	100.19	0.01%	161,173
Jun 30, 2026	100.74	100.75	100.74	100.74	100.18	0.01%	189,886
Jun 29, 2026	100.73	100.74	100.73	100.73	100.17	-	238,533
Jun 26, 2026	100.72	100.73	100.72	100.73	100.17	0.03%	161,620
Jun 25, 2026	100.69	100.70	100.69	100.70	100.14	0.01%	221,547
Jun 24, 2026	100.71	100.73	100.66	100.69	100.13	0.02%	186,148
Jun 23, 2026	100.67	100.68	100.66	100.67	100.11	-	416,656
Jun 22, 2026	100.67	100.69	100.66	100.67	100.11	-0.02%	190,733
Jun 18, 2026	100.65	100.70	100.64	100.70	100.13	0.07%	217,989
Jun 17, 2026	100.63	100.64	100.62	100.62	100.06	-	215,283
Jun 16, 2026	100.60	100.66	100.60	100.62	100.06	0.02%	383,955
Jun 15, 2026	100.56	100.62	100.56	100.60	100.04	-0.01%	496,106
Jun 12, 2026	100.60	100.61	100.60	100.61	100.05	0.03%	338,515
Jun 11, 2026	100.58	100.59	100.57	100.58	100.02	0.02%	311,920
Jun 10, 2026	100.56	100.57	100.56	100.56	100.00	0.01%	257,512
Jun 9, 2026	100.55	100.56	100.55	100.55	99.99	0.01%	337,927
Jun 8, 2026	100.53	100.55	100.53	100.54	99.98	-	314,263
Jun 5, 2026	100.52	100.54	100.52	100.54	99.98	0.04%	368,004
Jun 4, 2026	100.51	100.51	100.50	100.50	99.94	-	200,748
Jun 3, 2026	100.49	100.51	100.49	100.50	99.94	0.01%	308,247
Jun 2, 2026	100.48	100.50	100.48	100.49	99.93	0.01%	228,938
Jun 1, 2026	100.49	100.64	100.46	100.48	99.92	0.02%	340,525
May 29, 2026	100.76	100.77	100.75	100.75	99.90	0.01%	318,344