(SGOV)

AI Score

Unlock

100.36

-0.29 (-0.29%)

At close: Mar 03, 2025, 3:59 PM

100.36

0.00%

Pre-market: Mar 04, 2025, 04:18 AM EST

SGOV Stock Price History

Date	Open	High	Low	Close	Change	% Change	Volume
Mar 3, 2025	100.36	100.36	100.35	100.36	-0.29	-0.29%	17,270,141
Feb 28, 2025	100.65	100.66	100.65	100.65	0.02	0.02%	13,772,572
Feb 27, 2025	100.63	100.63	100.62	100.63	0.03	0.03%	10,807,838
Feb 26, 2025	100.60	100.61	100.60	100.60	0.00	0.00%	9,566,700
Feb 25, 2025	100.59	100.60	100.59	100.60	0.01	0.01%	10,827,749
Feb 24, 2025	100.59	100.59	100.58	100.59	0.01	0.01%	9,734,600
Feb 21, 2025	100.57	100.58	100.57	100.58	0.04	0.04%	9,111,000
Feb 20, 2025	100.54	100.54	100.53	100.54	0.02	0.02%	7,608,016
Feb 19, 2025	100.53	100.53	100.52	100.52	0.00	0.00%	7,277,600
Feb 18, 2025	100.52	100.52	100.51	100.52	0.02	0.02%	15,815,200
Feb 14, 2025	100.51	100.51	100.50	100.50	0.04	0.04%	7,648,103
Feb 13, 2025	100.46	100.46	100.45	100.46	0.02	0.02%	5,690,100
Feb 12, 2025	100.44	100.45	100.44	100.44	0.01	0.01%	6,618,848
Feb 11, 2025	100.44	100.44	100.43	100.43	0.00	0.00%	6,424,123
Feb 10, 2025	100.43	100.43	100.42	100.43	0.02	0.02%	7,517,800
Feb 7, 2025	100.42	100.42	100.40	100.41	0.03	0.03%	6,758,700
Feb 6, 2025	100.38	100.38	100.37	100.38	0.02	0.02%	5,804,300
Feb 5, 2025	100.37	100.37	100.36	100.36	0.00	0.00%	7,100,900
Feb 4, 2025	100.36	100.36	100.35	100.36	0.02	0.02%	7,866,634
Feb 3, 2025	100.33	100.34	100.33	100.34	-0.34	-0.34%	16,436,200
Jan 31, 2025	100.69	100.69	100.68	100.68	0.02	0.02%	12,461,600
Jan 30, 2025	100.65	100.67	100.65	100.66	0.02	0.02%	8,043,525
Jan 29, 2025	100.64	100.65	100.64	100.64	0.00	0.00%	3,978,722
Jan 28, 2025	100.63	100.64	100.62	100.64	0.03	0.03%	5,857,900
Jan 27, 2025	100.62	100.63	100.61	100.61	0.00	0.00%	9,439,800
Jan 24, 2025	100.61	100.62	100.61	100.61	0.03	0.03%	6,380,000
Jan 23, 2025	100.58	100.58	100.57	100.58	0.01	0.01%	5,085,800
Jan 22, 2025	100.56	100.57	100.56	100.57	0.02	0.02%	5,717,643
Jan 21, 2025	100.56	100.56	100.55	100.55	0.01	0.01%	7,952,411
Jan 17, 2025	100.54	100.55	100.53	100.54	0.05	0.05%	6,563,015
Jan 16, 2025	100.50	100.51	100.49	100.49	0.00	0.00%	5,352,500
Jan 15, 2025	100.49	100.49	100.48	100.49	0.01	0.01%	6,878,600
Jan 14, 2025	100.48	100.48	100.47	100.48	0.01	0.01%	7,245,400
Jan 13, 2025	100.47	100.47	100.46	100.47	0.02	0.02%	7,647,300
Jan 10, 2025	100.45	100.46	100.44	100.45	0.04	0.04%	7,644,600
Jan 8, 2025	100.40	100.41	100.40	100.41	0.02	0.02%	6,101,100
Jan 7, 2025	100.40	100.40	100.39	100.39	0.02	0.02%	6,792,100
Jan 6, 2025	100.38	100.39	100.37	100.37	0.00	0.00%	6,938,322
Jan 3, 2025	100.38	100.38	100.37	100.37	0.03	0.03%	6,730,100
Jan 2, 2025	100.34	100.34	100.33	100.34	0.02	0.02%	7,533,100
Dec 31, 2024	100.33	100.34	100.32	100.32	0.03	0.03%	7,371,300
Dec 30, 2024	100.30	100.30	100.29	100.29	0.00	0.00%	6,547,612
Dec 27, 2024	100.28	100.29	100.28	100.29	0.03	0.03%	6,558,031
Dec 26, 2024	100.26	100.26	100.25	100.26	0.01	0.01%	5,015,115
Dec 24, 2024	100.25	100.25	100.24	100.25	0.03	0.03%	4,654,307
Dec 23, 2024	100.22	100.22	100.21	100.22	0.02	0.02%	7,032,500
Dec 20, 2024	100.21	100.21	100.20	100.20	0.02	0.02%	8,898,945
Dec 19, 2024	100.17	100.18	100.17	100.18	0.02	0.02%	8,319,417
Dec 18, 2024	100.16	100.16	100.15	100.16	-0.35	-0.35%	11,526,503
Dec 17, 2024	100.52	100.52	100.51	100.51	0.00	0.00%	5,798,524