# Price History for SGOV

> End-of-day price history, dividends, and splits for SGOV.

Data as of Nov 10, 2026 (end of day).

## SGOV quote

| Field | Value |
|---|---|
| Last | 100.53 |
| Change | +0.03 |
| Open | 100.51 |
| Previous | 100.50 |
| High | 100.53 |
| Low | 100.51 |
| Bid | - |
| Ask | - |
| Volume | 25,450,207 |
| Trades | - |
| Dividend | - |
| Yield | - |
| Ex-Div | - |
| Split Date | - |
| Impl Vol | 3.5% |
| Hist Vol | 0.9% |
| Opt Volume | 1,396 |
| Open Int | 23,097 |

Sessions from Aug 10, 2026 to Nov 10, 2026 (the default is the last three months). **Impl Vol** and **Hist Vol** are the implied and historical volatility as decimals; **Opt Volume** is the day's option volume. Change the range with query parameters: `from` and `to` (YYYY-MM-DD, between 2023-11-10 and 2026-11-10). Example: `/quotes/stock-prices/SGOV.md?from=2023-11-10&to=2026-11-10`.

## Price History

| Date | Open | High | Low | Close | Chg | Volume | Opt Volume | Impl Vol | Hist Vol |
|---|---:|---:|---:|---:|---:|---:|---:|---:|---:|
| Nov 10, 2026 | 100.51 | 100.53 | 100.51 | 100.53 | +0.03 | 25,450,207 | 1,396 | 0.035 | 0.009 |
| Nov 9, 2026 | 100.50 | 100.50 | 100.49 | 100.50 | +0.01 | 25,337,243 | 7,718 | 0.069 | 0.009 |
| Nov 6, 2026 | 100.48 | 100.49 | 100.48 | 100.49 | +0.04 | 25,804,521 | 3,897 | 0.053 | 0.009 |
| Nov 5, 2026 | 100.45 | 100.46 | 100.45 | 100.45 | +0.00 | 39,817,584 | 8,174 | 0.067 | 0.009 |
| Nov 4, 2026 | 100.44 | 100.45 | 100.44 | 100.45 | +0.01 | 25,154,347 | 2,389 | 0.030 | 0.009 |
| Nov 3, 2026 | 100.44 | 100.44 | 100.43 | 100.44 | +0.01 | 19,573,920 | 3,376 | 0.030 | 0.009 |
| Nov 2, 2026 | 100.43 | 100.43 | 100.42 | 100.43 | -0.30 | 37,423,203 | 547 | 0.019 | 0.010 |
| Oct 30, 2026 | 100.74 | 100.74 | 100.73 | 100.73 | +0.02 | 36,646,298 | 326 | 0.046 | 0.009 |
| Oct 29, 2026 | 100.70 | 100.71 | 100.70 | 100.71 | +0.01 | 20,398,274 | 105 | 0.026 | 0.009 |
| Oct 28, 2026 | 100.70 | 100.70 | 100.69 | 100.70 | +0.02 | 14,102,051 | 225 | 0.050 | 0.009 |
| Oct 27, 2026 | 100.68 | 100.69 | 100.68 | 100.68 | +0.01 | 14,695,914 | 123 | 0.040 | 0.009 |
| Oct 26, 2026 | 100.67 | 100.68 | 100.67 | 100.67 | +0.01 | 19,123,589 | 899 | 0.036 | 0.009 |
| Oct 23, 2026 | 100.66 | 100.66 | 100.65 | 100.66 | +0.04 | 18,523,057 | 683 | 0.047 | 0.009 |
| Oct 22, 2026 | 100.62 | 100.63 | 100.62 | 100.62 | +0.00 | 24,617,951 | 239 | 0.030 | 0.009 |
| Oct 21, 2026 | 100.62 | 100.62 | 100.61 | 100.62 | +0.01 | 20,785,663 | 680 | 0.035 | 0.009 |
| Oct 20, 2026 | 100.60 | 100.61 | 100.60 | 100.61 | +0.02 | 19,082,695 | 201 | 0.035 | 0.009 |
| Oct 19, 2026 | 100.59 | 100.60 | 100.59 | 100.59 | +0.00 | 19,189,489 | 527 | 0.028 | 0.009 |
| Oct 16, 2026 | 100.57 | 100.59 | 100.57 | 100.59 | +0.04 | 22,316,565 | 241 | 0.033 | 0.009 |
| Oct 15, 2026 | 100.55 | 100.55 | 100.54 | 100.55 | +0.01 | 24,126,833 | 1,112 | 0.012 | 0.009 |
| Oct 14, 2026 | 100.53 | 100.54 | 100.53 | 100.54 | +0.02 | 24,245,464 | 398 | 0.029 | 0.009 |
| Oct 13, 2026 | 100.53 | 100.53 | 100.52 | 100.52 | +0.00 | 17,942,646 | 82 | 0.026 | 0.009 |
| Oct 12, 2026 | 100.53 | 100.53 | 100.51 | 100.52 | +0.01 | 15,819,230 | 314 | 0.030 | 0.009 |
| Oct 9, 2026 | 100.51 | 100.52 | 100.50 | 100.51 | +0.04 | 17,968,296 | 85 | 0.044 | 0.009 |
| Oct 8, 2026 | 100.47 | 100.48 | 100.47 | 100.47 | +0.00 | 18,713,617 | 115 | 0.038 | 0.009 |
| Oct 7, 2026 | 100.47 | 100.47 | 100.46 | 100.47 | +0.01 | 19,563,576 | 104 | 0.015 | 0.009 |
| Oct 6, 2026 | 100.46 | 100.46 | 100.45 | 100.46 | +0.01 | 21,962,858 | 59 | 0.057 | 0.009 |
| Oct 5, 2026 | 100.44 | 100.45 | 100.44 | 100.45 | +0.01 | 21,854,028 | 102 | 0.030 | 0.009 |
| Oct 2, 2026 | 100.44 | 100.44 | 100.43 | 100.44 | +0.00 | 24,912,294 | 271 | 0.022 | 0.009 |
| Oct 1, 2026 | 100.41 | 100.41 | 100.40 | 100.41 | -0.27 | 39,790,400 | 658 | 0.020 | 0.009 |
| Sep 30, 2026 | 100.68 | 100.69 | 100.68 | 100.68 | +0.00 | 30,424,465 | 459 | 0.144 | 0.010 |
| Sep 29, 2026 | 100.67 | 100.68 | 100.67 | 100.68 | +0.01 | 21,417,969 | 74 | 0.085 | 0.010 |
| Sep 28, 2026 | 100.67 | 100.67 | 100.66 | 100.67 | +0.01 | 20,349,608 | 190 | 0.100 | 0.010 |
| Sep 25, 2026 | 100.65 | 100.66 | 100.65 | 100.66 | +0.04 | 19,911,942 | 236 | 0.018 | 0.010 |
| Sep 24, 2026 | 100.62 | 100.63 | 100.62 | 100.62 | +0.00 | 18,878,283 | 1,386 | 0.026 | 0.010 |
| Sep 23, 2026 | 100.62 | 100.62 | 100.61 | 100.62 | +0.01 | 20,662,125 | 1,968 | 0.014 | 0.010 |
| Sep 22, 2026 | 100.61 | 100.61 | 100.60 | 100.61 | +0.01 | 19,152,580 | 547 | 0.040 | 0.010 |
| Sep 21, 2026 | 100.59 | 100.60 | 100.59 | 100.60 | +0.01 | 23,599,916 | 284 | 0.015 | 0.010 |
| Sep 18, 2026 | 100.59 | 100.59 | 100.58 | 100.59 | +0.03 | 17,565,306 | 263 | 0.023 | 0.010 |
| Sep 17, 2026 | 100.56 | 100.56 | 100.55 | 100.56 | +0.01 | 18,929,697 | 114 | 0.022 | 0.010 |
| Sep 16, 2026 | 100.54 | 100.55 | 100.54 | 100.55 | +0.02 | 18,184,124 | 2,386 | 0.030 | 0.010 |
| Sep 15, 2026 | 100.53 | 100.54 | 100.53 | 100.53 | +0.00 | 18,587,944 | 1,598 | 0.037 | 0.010 |
| Sep 14, 2026 | 100.52 | 100.53 | 100.52 | 100.53 | +0.02 | 20,684,711 | 1,279 | 0.018 | 0.010 |
| Sep 11, 2026 | 100.52 | 100.52 | 100.51 | 100.52 | +0.02 | 19,148,211 | 201 | 0.032 | 0.010 |
| Sep 10, 2026 | 100.49 | 100.50 | 100.49 | 100.50 | +0.01 | 19,092,999 | 293 | 0.023 | 0.010 |
| Sep 9, 2026 | 100.48 | 100.49 | 100.48 | 100.49 | +0.01 | 18,853,377 | 238 | 0.030 | 0.010 |
| Sep 8, 2026 | 100.48 | 100.48 | 100.47 | 100.48 | +0.00 | 25,886,902 | 474 | 0.020 | 0.010 |
| Sep 4, 2026 | 100.46 | 100.47 | 100.46 | 100.47 | +0.04 | 20,293,616 | 1,092 | 0.021 | 0.010 |
| Sep 3, 2026 | 100.43 | 100.43 | 100.42 | 100.43 | +0.01 | 20,769,613 | 3,747 | 0.031 | 0.010 |
| Sep 2, 2026 | 100.41 | 100.42 | 100.41 | 100.42 | +0.01 | 20,903,062 | 1,349 | 0.027 | 0.010 |
| Sep 1, 2026 | 100.41 | 100.41 | 100.40 | 100.41 | -0.28 | 43,277,642 | 1,012 | 0.023 | 0.010 |
| Aug 31, 2026 | 100.70 | 100.70 | 100.69 | 100.69 | +0.00 | 33,203,246 | 711 | 0.086 | 0.009 |
| Aug 28, 2026 | 100.70 | 100.70 | 100.69 | 100.69 | +0.03 | 24,110,391 | 141 | 0.024 | 0.009 |
| Aug 27, 2026 | 100.66 | 100.67 | 100.66 | 100.66 | +0.01 | 19,761,770 | 226 | 0.010 | 0.009 |
| Aug 26, 2026 | 100.65 | 100.66 | 100.65 | 100.65 | +0.01 | 13,965,513 | 38 | 0.021 | 0.009 |
| Aug 25, 2026 | 100.65 | 100.65 | 100.64 | 100.64 | +0.00 | 17,685,263 | 293 | 0.027 | 0.009 |
| Aug 24, 2026 | 100.64 | 100.64 | 100.63 | 100.64 | +0.01 | 18,913,440 | 389 | 0.019 | 0.009 |
| Aug 21, 2026 | 100.62 | 100.63 | 100.62 | 100.63 | +0.04 | 18,356,955 | 2,389 | 0.012 | 0.009 |
| Aug 20, 2026 | 100.60 | 100.60 | 100.59 | 100.59 | +0.00 | 19,311,618 | 2,155 | 0.013 | 0.009 |
| Aug 19, 2026 | 100.58 | 100.59 | 100.58 | 100.59 | +0.02 | 19,669,006 | 1,103 | 0.000 | 0.009 |
| Aug 18, 2026 | 100.57 | 100.58 | 100.57 | 100.57 | +0.01 | 18,401,804 | 822 | 0.027 | 0.009 |
| Aug 17, 2026 | 100.57 | 100.57 | 100.56 | 100.56 | +0.00 | 18,559,508 | 754 | 0.048 | 0.009 |
| Aug 14, 2026 | 100.56 | 100.56 | 100.55 | 100.56 | +0.03 | 15,353,053 | 541 | 0.043 | 0.009 |
| Aug 13, 2026 | 100.52 | 100.53 | 100.52 | 100.53 | +0.01 | 14,606,977 | 1,728 | 0.054 | 0.009 |
| Aug 12, 2026 | 100.51 | 100.52 | 100.51 | 100.52 | +0.01 | 20,838,247 | 1,196 | 0.064 | 0.009 |
| Aug 11, 2026 | 100.51 | 100.51 | 100.50 | 100.51 | +0.01 | 14,315,080 | 1,357 | 0.057 | 0.009 |
| Aug 10, 2026 | 100.50 | 100.50 | 100.49 | 100.50 | +0.02 | 18,521,174 | 1,086 | 0.039 | 0.009 |

## Dividend History

No reported dividends.

## Split History

No splits on record.

## More for SGOV

- [Quote](https://www.optionistics.com/quotes/stock-quotes/SGOV.md)
- [Option chain](https://www.optionistics.com/quotes/stock-option-chains/SGOV.md)
- [Price history](https://www.optionistics.com/quotes/stock-prices/SGOV.md)
- [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=SGOV)
- [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/SGOV.md)
- [Volatility skew](https://www.optionistics.com/screener/volatility-skew/SGOV.md)
- [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/SGOV.md)
- [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/SGOV.md)

---

From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt