SDY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	151.65	151.65	150.66	150.78	150.78	-0.91%	158,599
Sep 17, 2026	152.70	152.96	151.70	152.17	152.17	0.20%	134,883
Sep 16, 2026	153.34	153.46	151.26	151.87	151.87	-0.95%	164,319
Sep 15, 2026	153.78	153.81	153.19	153.33	153.33	-0.39%	174,072
Sep 14, 2026	153.83	154.60	153.60	153.93	153.93	0.61%	179,011
Sep 11, 2026	153.41	153.57	152.57	153.00	153.00	0.41%	130,073
Sep 10, 2026	153.25	153.25	152.23	152.37	152.37	-0.54%	109,489
Sep 9, 2026	154.37	154.47	153.07	153.19	153.19	-0.93%	118,251
Sep 8, 2026	155.28	155.35	154.60	154.63	154.63	-0.81%	140,370
Sep 4, 2026	155.89	156.67	155.78	155.89	155.89	-0.63%	160,179
Sep 3, 2026	156.74	157.18	155.87	156.88	156.88	0.44%	244,116
Sep 2, 2026	155.83	156.73	155.57	156.19	156.19	0.32%	138,878
Sep 1, 2026	156.59	156.95	155.39	155.69	155.69	-0.35%	150,298
Aug 31, 2026	156.92	156.92	156.17	156.24	156.24	-0.80%	202,771
Aug 28, 2026	158.08	158.25	157.15	157.50	157.50	-0.01%	168,735
Aug 27, 2026	157.51	158.08	157.01	157.51	157.51	-0.62%	281,067
Aug 26, 2026	158.20	159.03	158.10	158.49	158.49	0.15%	228,096
Aug 25, 2026	158.90	158.90	157.80	158.25	158.25	-0.58%	122,816
Aug 24, 2026	158.53	159.60	158.53	159.18	159.18	0.47%	157,641
Aug 21, 2026	158.57	159.04	158.19	158.44	158.44	0.23%	152,970
Aug 20, 2026	158.31	159.60	158.00	158.08	158.08	-0.57%	228,790
Aug 19, 2026	158.34	160.26	158.34	158.98	158.98	0.84%	305,531
Aug 18, 2026	157.98	158.51	157.54	157.66	157.66	0.45%	205,649
Aug 17, 2026	157.81	157.89	156.94	156.96	156.96	-0.99%	186,939
Aug 14, 2026	158.50	158.73	158.05	158.53	158.53	0.13%	121,410
Aug 13, 2026	158.31	158.89	157.78	158.33	158.33	0.35%	148,292
Aug 12, 2026	157.54	157.94	156.86	157.77	157.77	-0.09%	218,711
Aug 11, 2026	157.32	158.25	157.22	157.92	157.92	0.25%	185,991
Aug 10, 2026	157.41	157.72	156.86	157.52	157.52	-0.20%	298,537
Aug 7, 2026	156.72	157.93	156.11	157.83	157.83	0.64%	266,006
Aug 6, 2026	157.88	158.00	156.44	156.82	156.82	-0.20%	152,168
Aug 5, 2026	157.69	157.78	156.26	157.14	157.14	-0.06%	215,664
Aug 4, 2026	155.15	157.40	154.26	157.23	157.23	0.95%	246,825
Aug 3, 2026	155.89	156.73	155.26	155.75	155.75	0.48%	251,034
Jul 31, 2026	154.88	155.35	154.00	155.00	155.00	-0.28%	187,123
Jul 30, 2026	156.89	156.90	154.13	155.44	155.44	-1.46%	219,084
Jul 29, 2026	158.39	158.90	157.45	157.75	157.75	-0.60%	186,863
Jul 28, 2026	158.05	160.29	158.05	158.70	158.70	1.33%	309,357
Jul 27, 2026	156.04	157.29	156.04	156.62	156.62	0.57%	170,732
Jul 24, 2026	154.13	155.98	154.13	155.73	155.73	1.18%	155,741
Jul 23, 2026	153.53	154.30	153.30	153.92	153.92	-0.26%	123,673
Jul 22, 2026	154.21	154.85	154.02	154.32	154.32	0.46%	134,943
Jul 21, 2026	153.72	153.84	152.72	153.62	153.62	-0.23%	218,914
Jul 20, 2026	154.97	155.22	153.71	153.98	153.98	-0.54%	155,024
Jul 17, 2026	156.24	157.66	154.39	154.81	154.81	-0.62%	203,364
Jul 16, 2026	152.89	155.78	152.89	155.78	155.78	2.14%	158,883
Jul 15, 2026	153.08	153.87	152.30	152.51	152.51	-0.35%	176,075
Jul 14, 2026	154.27	154.61	153.04	153.04	153.04	-0.99%	215,747
Jul 13, 2026	154.89	155.83	154.30	154.57	154.57	0.14%	217,079
Jul 10, 2026	153.59	154.52	153.52	154.36	154.36	0.80%	174,949