SDY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	159.79	161.51	159.79	160.87	160.87	-1.11%	351,744
Nov 5, 2026	166.00	166.61	162.24	162.67	162.67	-1.43%	395,166
Nov 4, 2026	163.21	165.11	163.00	165.03	165.03	2.41%	180,043
Nov 3, 2026	162.03	162.44	160.90	161.15	161.15	-1.05%	252,050
Nov 2, 2026	161.13	163.20	161.13	162.86	162.86	1.33%	370,716
Oct 30, 2026	161.68	162.31	160.40	160.72	160.72	0.33%	207,905
Oct 29, 2026	158.75	160.20	158.75	160.19	160.19	1.55%	196,327
Oct 28, 2026	157.31	158.18	157.05	157.74	157.74	-0.24%	131,621
Oct 27, 2026	158.11	158.47	157.65	158.12	158.12	-0.25%	175,608
Oct 26, 2026	158.34	159.52	158.06	158.51	158.51	0.07%	239,871
Oct 23, 2026	158.82	159.48	157.52	158.40	158.40	-0.96%	168,713
Oct 22, 2026	156.38	159.98	156.09	159.94	159.94	2.53%	300,235
Oct 21, 2026	155.92	156.25	155.52	155.99	155.99	-0.07%	207,171
Oct 20, 2026	154.79	156.14	154.79	156.10	156.10	1.30%	172,747
Oct 19, 2026	154.36	154.82	153.82	154.10	154.10	-0.62%	161,969
Oct 16, 2026	154.81	155.81	154.28	155.06	155.06	0.71%	210,512
Oct 15, 2026	153.74	154.78	153.57	153.96	153.96	1.26%	359,993
Oct 14, 2026	150.89	152.05	150.52	152.04	152.04	0.76%	297,959
Oct 13, 2026	151.28	151.42	149.87	150.89	150.89	0.34%	251,872
Oct 12, 2026	149.23	150.49	149.23	150.38	150.38	0.90%	124,466
Oct 9, 2026	148.93	149.24	148.69	149.04	149.04	-0.22%	182,562
Oct 8, 2026	147.16	149.44	147.16	149.37	149.37	1.48%	228,971
Oct 7, 2026	148.05	148.26	147.19	147.19	147.19	-0.81%	154,059
Oct 6, 2026	147.99	148.79	147.99	148.39	148.39	0.46%	154,109
Oct 5, 2026	147.38	148.00	146.24	147.71	147.71	0.09%	246,311
Oct 2, 2026	147.85	148.27	147.36	147.57	147.57	0.05%	167,249
Oct 1, 2026	147.16	147.73	146.63	147.49	147.49	0.69%	244,188
Sep 30, 2026	148.11	148.11	146.48	146.48	146.48	-0.83%	284,658
Sep 29, 2026	147.56	148.01	147.04	147.70	147.70	-0.21%	248,220
Sep 28, 2026	148.01	148.57	147.50	148.01	148.01	-0.39%	189,804
Sep 25, 2026	147.95	148.76	147.61	148.59	148.59	0.44%	204,746
Sep 24, 2026	149.17	149.58	147.88	147.94	147.94	-0.69%	219,035
Sep 23, 2026	149.83	150.03	148.90	148.97	148.97	-0.63%	312,515
Sep 22, 2026	150.54	150.70	149.76	149.92	149.92	0.09%	217,061
Sep 21, 2026	150.42	150.42	149.56	149.79	149.79	-0.05%	135,544
Sep 18, 2026	151.65	151.65	150.66	150.78	149.86	-0.91%	158,656
Sep 17, 2026	152.70	152.96	151.70	152.17	151.24	0.20%	134,892
Sep 16, 2026	153.34	153.46	151.26	151.87	150.95	-0.95%	164,340
Sep 15, 2026	153.78	153.81	153.19	153.33	152.40	-0.39%	174,074
Sep 14, 2026	153.83	154.60	153.60	153.93	152.99	0.61%	179,019
Sep 11, 2026	153.41	153.57	152.57	153.00	152.07	0.41%	130,092
Sep 10, 2026	153.25	153.25	152.23	152.37	151.44	-0.54%	109,502
Sep 9, 2026	154.37	154.47	153.07	153.19	152.26	-0.93%	118,285
Sep 8, 2026	155.28	155.35	154.60	154.63	153.69	-0.81%	140,390
Sep 4, 2026	155.89	156.67	155.78	155.89	154.94	-0.63%	160,607
Sep 3, 2026	156.74	157.18	155.87	156.88	155.93	0.44%	244,786
Sep 2, 2026	155.83	156.73	155.57	156.19	155.24	0.32%	138,904
Sep 1, 2026	156.59	156.95	155.39	155.69	154.74	-0.35%	150,302
Aug 31, 2026	156.92	156.92	156.17	156.24	155.29	-0.80%	202,778
Aug 28, 2026	158.08	158.25	157.15	157.50	156.54	-0.01%	168,770