Sign In
Buy SGVT
$100.67
+0 (+0%)
At Close: Jun 23, 2026
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $100.46 | $100.77 | Tuesday, 23rd Jun 2026 SGVT stock ended at $100.67. During the day the stock fluctuated 0.0199% from a day low at $100.66 to a day high of $100.68. |
| 90 days | $100.46 | $100.77 | |
| 52 weeks | $100.08 | $100.77 |
Historical Schwab Strategic Trust prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 23, 2026 | $100.67 | $100.68 | $100.66 | $100.67 | 416 640 |
| Jun 22, 2026 | $100.67 | $100.69 | $100.66 | $100.67 | 188 472 |
| Jun 18, 2026 | $100.65 | $100.70 | $100.64 | $100.70 | 217 914 |
| Jun 17, 2026 | $100.63 | $100.64 | $100.62 | $100.62 | 207 418 |
| Jun 16, 2026 | $100.60 | $100.66 | $100.60 | $100.62 | 383 098 |
| Jun 15, 2026 | $100.56 | $100.62 | $100.56 | $100.60 | 494 899 |
| Jun 12, 2026 | $100.60 | $100.61 | $100.60 | $100.61 | 335 858 |
| Jun 11, 2026 | $100.58 | $100.59 | $100.57 | $100.58 | 309 277 |
| Jun 10, 2026 | $100.56 | $100.57 | $100.56 | $100.56 | 256 733 |
| Jun 09, 2026 | $100.55 | $100.56 | $100.55 | $100.55 | 337 619 |
| Jun 08, 2026 | $100.53 | $100.55 | $100.53 | $100.54 | 311 816 |
| Jun 05, 2026 | $100.52 | $100.54 | $100.52 | $100.54 | 365 402 |
| Jun 04, 2026 | $100.51 | $100.51 | $100.50 | $100.50 | 200 748 |
| Jun 03, 2026 | $100.49 | $100.51 | $100.49 | $100.50 | 308 247 |
| Jun 02, 2026 | $100.48 | $100.50 | $100.48 | $100.49 | 228 938 |
| Jun 01, 2026 | $100.49 | $100.64 | $100.46 | $100.48 | 340 525 |
| May 29, 2026 | $100.76 | $100.77 | $100.75 | $100.75 | 318 344 |
| May 28, 2026 | $100.73 | $100.74 | $100.73 | $100.74 | 177 909 |
| May 27, 2026 | $100.73 | $100.73 | $100.72 | $100.73 | 118 238 |
| May 26, 2026 | $100.71 | $100.72 | $100.71 | $100.72 | 270 100 |
| May 22, 2026 | $100.72 | $100.74 | $100.69 | $100.73 | 167 500 |
| May 21, 2026 | $100.68 | $100.68 | $100.67 | $100.67 | 140 900 |
| May 20, 2026 | $100.65 | $100.67 | $100.65 | $100.66 | 197 800 |
| May 19, 2026 | $100.65 | $100.66 | $100.64 | $100.66 | 128 500 |
| May 18, 2026 | $100.64 | $100.65 | $100.64 | $100.64 | 223 000 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use SGVT stock historical prices to predict future price movements?
Trend Analysis: Examine the SGVT stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the SGVT stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
