SGVT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	100.66	100.66	100.65	100.66	100.66	0.03%	347,862
Apr 16, 2026	100.62	100.63	100.62	100.63	100.63	0.01%	368,762
Apr 15, 2026	100.61	100.62	100.60	100.62	100.62	0.02%	220,108
Apr 14, 2026	100.60	100.62	100.60	100.60	100.60	-	250,720
Apr 13, 2026	100.61	100.61	100.59	100.60	100.60	0.01%	629,315
Apr 10, 2026	100.59	100.60	100.59	100.59	100.59	0.04%	305,181
Apr 9, 2026	100.56	100.56	100.55	100.55	100.55	-	241,101
Apr 8, 2026	100.54	100.56	100.54	100.55	100.55	0.01%	360,976
Apr 7, 2026	100.54	100.55	100.54	100.54	100.54	-	269,001
Apr 6, 2026	100.52	100.54	100.52	100.54	100.54	0.01%	358,444
Apr 2, 2026	100.51	100.53	100.51	100.52	100.52	0.04%	311,364
Apr 1, 2026	100.48	100.49	100.48	100.48	100.48	-0.24%	293,740
Mar 31, 2026	100.73	100.73	100.72	100.72	100.47	0.01%	330,124
Mar 30, 2026	100.71	100.71	100.70	100.71	100.46	0.01%	297,021
Mar 27, 2026	100.69	100.70	100.69	100.70	100.45	0.02%	439,132
Mar 26, 2026	100.68	100.68	100.67	100.68	100.43	0.02%	297,665
Mar 25, 2026	100.67	100.67	100.65	100.66	100.41	0.01%	511,349
Mar 24, 2026	100.66	100.66	100.65	100.65	100.40	0.01%	225,614
Mar 23, 2026	100.64	100.65	100.63	100.64	100.39	0.01%	378,567
Mar 20, 2026	100.63	100.64	100.62	100.63	100.38	0.02%	324,273
Mar 19, 2026	100.61	100.61	100.60	100.61	100.36	-	176,008
Mar 18, 2026	100.60	100.61	100.60	100.61	100.36	0.02%	751,213
Mar 17, 2026	100.60	100.60	100.59	100.59	100.34	-	311,637
Mar 16, 2026	100.59	100.59	100.58	100.59	100.34	0.01%	238,422
Mar 13, 2026	100.58	100.58	100.57	100.57	100.32	0.02%	230,208
Mar 12, 2026	100.56	100.56	100.55	100.55	100.30	0.01%	174,409
Mar 11, 2026	100.55	100.55	100.54	100.54	100.29	-	130,046
Mar 10, 2026	100.53	100.54	100.53	100.54	100.29	0.01%	188,928
Mar 9, 2026	100.54	100.54	100.52	100.53	100.28	0.02%	349,729
Mar 6, 2026	100.50	100.52	100.50	100.51	100.26	0.03%	162,402
Mar 5, 2026	100.49	100.49	100.48	100.48	100.23	-	124,672
Mar 4, 2026	100.47	100.48	100.47	100.48	100.23	-	166,098
Mar 3, 2026	100.47	100.48	100.46	100.48	100.23	0.02%	122,314
Mar 2, 2026	100.48	100.48	100.45	100.46	100.21	-0.25%	218,561
Feb 27, 2026	100.70	100.72	100.70	100.71	100.21	0.03%	205,818
Feb 26, 2026	100.67	100.69	100.67	100.68	100.18	0.01%	261,631
Feb 25, 2026	100.68	100.68	100.67	100.67	100.17	0.01%	151,673
Feb 24, 2026	100.66	100.67	100.66	100.66	100.16	-	137,166
Feb 23, 2026	100.65	100.66	100.65	100.66	100.16	0.02%	184,895
Feb 20, 2026	100.64	100.65	100.64	100.64	100.14	0.03%	210,735
Feb 19, 2026	100.62	100.62	100.61	100.61	100.11	0.01%	108,673
Feb 18, 2026	100.61	100.61	100.60	100.60	100.10	-	116,017
Feb 17, 2026	100.60	100.60	100.59	100.60	100.10	0.02%	288,333
Feb 13, 2026	100.58	100.60	100.58	100.58	100.08	0.04%	175,035
Feb 12, 2026	100.56	100.56	100.54	100.54	100.04	-0.01%	347,264
Feb 11, 2026	100.56	100.56	100.54	100.55	100.05	0.02%	117,599
Feb 10, 2026	100.53	100.55	100.53	100.53	100.03	0.01%	281,922
Feb 9, 2026	100.53	100.53	100.52	100.52	100.02	-	179,692
Feb 6, 2026	100.51	100.52	100.51	100.52	100.01	0.03%	216,850
Feb 5, 2026	100.49	100.49	100.48	100.49	99.98	-	175,663