The highest closing price for SGOV all-time was $100.69, yesterday. The latest price is $100.69.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 2025 | $100.39 | $100.69 | $100.38 | $100.69 | 236,470,004 |
August 2025 | $100.03 | $100.38 | $100.03 | $100.38 | 262,912,463 |
July 2025 | $99.65 | $100.00 | $99.64 | $100.00 | 244,666,687 |
June 2025 | $99.32 | $99.63 | $99.31 | $99.62 | 211,224,049 |
May 2025 | $98.95 | $99.30 | $98.94 | $99.29 | 252,609,952 |
April 2025 | $98.60 | $98.94 | $98.59 | $98.94 | 297,211,981 |
March 2025 | $98.28 | $98.59 | $98.27 | $98.58 | 254,662,766 |
February 2025 | $97.94 | $98.26 | $97.94 | $98.25 | 172,386,684 |
January 2025 | $97.60 | $97.94 | $97.59 | $97.93 | 140,343,157 |
December 2024 | $97.22 | $97.60 | $97.22 | $97.58 | 134,588,378 |
November 2024 | $96.87 | $97.21 | $96.86 | $97.20 | 113,453,141 |
October 2024 | $96.46 | $96.83 | $96.45 | $96.82 | 110,010,425 |
September 2024 | $96.06 | $96.44 | $96.05 | $96.42 | 103,485,533 |
August 2024 | $95.60 | $96.03 | $95.59 | $96.02 | 109,192,740 |
July 2024 | $95.18 | $95.57 | $95.17 | $95.57 | 93,628,647 |
June 2024 | $94.78 | $95.15 | $94.78 | $95.14 | 81,070,231 |
May 2024 | $94.35 | $94.76 | $94.34 | $94.76 | 85,829,899 |
April 2024 | $93.94 | $94.32 | $93.93 | $94.31 | 86,135,252 |
March 2024 | $93.54 | $93.91 | $93.53 | $93.90 | 67,806,199 |
February 2024 | $93.15 | $93.52 | $93.15 | $93.51 | 65,786,170 |
January 2024 | $92.70 | $93.10 | $92.69 | $93.09 | 66,599,588 |
December 2023 | $92.31 | $92.69 | $92.30 | $92.68 | 70,148,277 |
November 2023 | $91.87 | $92.29 | $91.87 | $92.28 | 74,764,712 |
October 2023 | $91.47 | $91.86 | $91.46 | $91.86 | 72,376,616 |
September 2023 | $91.10 | $91.46 | $91.09 | $91.46 | 57,657,468 |
Daily pricing data for SGOV dates back to 5/28/2020, and may be incomplete.
