SDY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	144.84	145.70	144.12	144.38	144.38	0.28%	277,978
Mar 20, 2026	145.72	146.17	143.48	143.97	143.97	-1.30%	181,719
Mar 19, 2026	146.00	146.63	145.15	145.87	145.87	-0.53%	183,311
Mar 18, 2026	148.15	148.32	146.59	146.64	146.64	-1.57%	208,833
Mar 17, 2026	149.89	150.12	148.93	148.98	148.98	-0.11%	149,187
Mar 16, 2026	149.52	149.83	148.91	149.14	149.14	0.39%	158,018
Mar 13, 2026	149.17	149.77	148.36	148.56	148.56	0.24%	234,841
Mar 12, 2026	148.56	149.78	148.10	148.21	148.21	-0.82%	294,291
Mar 11, 2026	149.85	149.89	148.78	149.43	149.43	-0.43%	213,223
Mar 10, 2026	150.74	151.52	149.89	150.07	150.07	-0.77%	199,221
Mar 9, 2026	150.45	151.56	148.82	151.24	151.24	-0.14%	254,142
Mar 6, 2026	151.25	151.61	149.75	151.45	151.45	-0.61%	168,552
Mar 5, 2026	153.19	153.39	151.60	152.38	152.38	-1.21%	220,125
Mar 4, 2026	154.80	154.80	153.36	154.25	154.25	-0.20%	146,986
Mar 3, 2026	154.08	155.06	152.52	154.56	154.56	-0.86%	296,826
Mar 2, 2026	155.33	156.39	154.82	155.90	155.90	-0.02%	210,713
Feb 27, 2026	154.69	156.00	154.45	155.93	155.93	0.57%	177,614
Feb 26, 2026	154.89	155.63	154.35	155.05	155.05	0.32%	191,336
Feb 25, 2026	155.56	155.56	153.49	154.56	154.56	-0.51%	172,858
Feb 24, 2026	154.77	155.55	154.77	155.36	155.36	0.38%	173,042
Feb 23, 2026	154.78	155.90	154.41	154.77	154.77	-0.16%	164,929
Feb 20, 2026	154.49	155.25	154.02	155.02	155.02	0.34%	133,932
Feb 19, 2026	154.44	155.24	153.98	154.49	154.49	0.03%	191,000
Feb 18, 2026	154.66	154.99	154.03	154.44	154.44	-0.07%	200,130
Feb 17, 2026	155.37	156.12	153.92	154.55	154.55	-0.45%	208,201
Feb 13, 2026	153.94	155.70	153.94	155.25	155.25	0.74%	246,176
Feb 12, 2026	155.25	156.06	154.01	154.11	154.11	-0.55%	297,747
Feb 11, 2026	154.32	155.18	154.05	154.96	154.96	0.66%	148,164
Feb 10, 2026	153.10	154.56	152.90	153.95	153.95	0.62%	223,224
Feb 9, 2026	153.18	153.35	152.28	153.00	153.00	-0.26%	182,053
Feb 6, 2026	152.79	153.81	152.73	153.40	153.40	0.93%	225,418
Feb 5, 2026	152.45	152.85	151.77	151.98	151.98	-0.44%	234,375
Feb 4, 2026	150.92	153.04	150.92	152.65	152.65	1.46%	217,244
Feb 3, 2026	148.72	151.04	148.66	150.46	150.46	0.84%	221,972
Feb 2, 2026	148.50	149.36	148.31	149.21	149.21	0.32%	292,751
Jan 30, 2026	147.37	148.73	146.95	148.73	148.73	0.88%	437,396
Jan 29, 2026	147.58	148.40	146.67	147.43	147.43	0.46%	465,779
Jan 28, 2026	147.09	147.50	146.39	146.75	146.75	-0.20%	751,976
Jan 27, 2026	146.67	147.23	146.29	147.04	147.04	0.22%	195,668
Jan 26, 2026	146.96	147.37	146.42	146.72	146.72	0.08%	237,662
Jan 23, 2026	147.05	147.19	146.06	146.60	146.60	-0.29%	226,451
Jan 22, 2026	147.19	147.71	146.89	147.03	147.03	-0.02%	235,757
Jan 21, 2026	145.85	147.27	145.85	147.06	147.06	1.20%	345,923
Jan 20, 2026	145.56	145.87	144.89	145.32	145.32	-0.81%	338,943
Jan 16, 2026	146.36	146.66	146.01	146.51	146.51	-0.10%	344,424
Jan 15, 2026	146.31	146.92	145.77	146.66	146.66	0.30%	290,057
Jan 14, 2026	144.34	146.23	144.34	146.22	146.22	1.24%	328,556
Jan 13, 2026	144.28	144.83	143.68	144.43	144.43	0.40%	361,671
Jan 12, 2026	143.58	144.03	142.96	143.86	143.86	0.20%	1,825,373
Jan 9, 2026	143.12	143.90	143.10	143.57	143.57	0.44%	404,319