(SGOV)

AI Score

Unlock

100.37

0.01 (0.01%)

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

100.40

0.03%

Pre-market: Apr 04, 2025, 09:18 AM EDT

Stock Price History

Date	Open	High	Low	Close	Change	% Change	Volume
Apr 3, 2025	100.37	100.38	100.36	100.38	0.02	0.02%	13,734,903
Apr 2, 2025	100.36	100.36	100.35	100.36	0.01	0.01%	10,658,900
Apr 1, 2025	100.35	100.35	100.34	100.35	-0.32	-0.32%	21,033,208
Mar 31, 2025	100.67	100.68	100.67	100.67	0.00	0.00%	18,210,800
Mar 28, 2025	100.66	100.67	100.66	100.67	0.03	0.03%	11,747,104
Mar 27, 2025	100.64	100.64	100.63	100.64	0.01	0.01%	10,022,008
Mar 26, 2025	100.63	100.63	100.62	100.63	0.02	0.02%	12,321,868
Mar 25, 2025	100.61	100.61	100.60	100.61	0.01	0.01%	13,844,800
Mar 24, 2025	100.61	100.61	100.60	100.60	0.02	0.02%	13,854,646
Mar 21, 2025	100.59	100.59	100.58	100.58	0.03	0.03%	13,101,819
Mar 20, 2025	100.56	100.56	100.55	100.55	0.00	0.00%	12,648,505
Mar 19, 2025	100.54	100.55	100.54	100.55	0.02	0.02%	13,584,822
Mar 18, 2025	100.53	100.53	100.52	100.53	0.01	0.01%	9,213,120
Mar 17, 2025	100.52	100.52	100.51	100.52	0.01	0.01%	9,018,300
Mar 14, 2025	100.51	100.51	100.50	100.51	0.03	0.03%	11,421,920
Mar 13, 2025	100.46	100.48	100.46	100.48	0.03	0.03%	13,110,600
Mar 12, 2025	100.46	100.46	100.45	100.45	0.00	0.00%	11,307,312
Mar 11, 2025	100.44	100.45	100.44	100.45	0.02	0.02%	11,456,943
Mar 10, 2025	100.44	100.44	100.43	100.43	0.00	0.00%	14,768,100
Mar 7, 2025	100.43	100.43	100.42	100.43	0.03	0.03%	8,962,400
Mar 6, 2025	100.39	100.40	100.38	100.40	0.03	0.03%	9,925,500
Mar 5, 2025	100.37	100.38	100.37	100.37	0.00	0.00%	7,162,600
Mar 4, 2025	100.37	100.37	100.36	100.37	0.01	0.01%	11,543,100
Mar 3, 2025	100.36	100.36	100.35	100.36	-0.29	-0.29%	17,436,648
Feb 28, 2025	100.65	100.66	100.65	100.65	0.02	0.02%	13,772,600
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%	9,566,652
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