SDY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 9, 2026	153.46	153.93	152.83	153.13	153.13	-0.27%	203,566
Jul 8, 2026	155.08	155.15	153.49	153.55	153.55	-1.33%	191,805
Jul 7, 2026	155.88	156.82	155.50	155.62	155.62	0.42%	226,803
Jul 6, 2026	155.55	155.80	154.13	154.97	154.97	-0.45%	231,375
Jul 2, 2026	153.90	155.74	153.90	155.67	155.67	1.74%	201,031
Jul 1, 2026	152.13	153.90	152.13	153.01	153.01	0.55%	272,902
Jun 30, 2026	152.75	152.86	152.05	152.18	152.18	-0.37%	140,219
Jun 29, 2026	152.98	153.00	152.19	152.75	152.75	-0.24%	189,946
Jun 26, 2026	152.32	153.53	152.32	153.11	153.11	0.63%	173,597
Jun 25, 2026	151.84	153.52	151.84	152.15	152.15	0.65%	171,739
Jun 24, 2026	150.17	151.52	150.15	151.17	151.17	0.78%	365,019
Jun 23, 2026	149.45	150.28	148.80	150.00	150.00	0.46%	346,858
Jun 22, 2026	149.48	150.33	149.20	149.32	149.32	-0.14%	279,771
Jun 18, 2026	150.83	151.27	150.16	150.50	149.53	0.09%	206,331
Jun 17, 2026	152.43	152.93	149.95	150.36	149.39	-1.62%	664,601
Jun 16, 2026	153.14	154.00	152.66	152.84	151.86	0.14%	177,275
Jun 15, 2026	152.92	153.40	152.51	152.62	151.64	-0.03%	265,777
Jun 12, 2026	151.97	152.92	151.71	152.66	151.68	0.83%	224,663