SFY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2025	104.19	105.35	104.03	104.75	104.75	0.61%	30,858
Mar 14, 2025	102.75	104.24	102.75	104.11	104.11	2.55%	30,432
Mar 13, 2025	102.89	102.93	101.22	101.52	101.52	-1.41%	53,553
Mar 12, 2025	103.26	103.63	102.32	102.97	102.97	1.33%	38,908
Mar 11, 2025	101.60	102.68	100.80	101.62	101.62	-0.12%	115,680
Mar 10, 2025	103.31	103.45	100.81	101.74	101.74	-3.23%	74,462
Mar 7, 2025	104.22	105.36	102.79	105.14	105.14	0.70%	200,597
Mar 6, 2025	105.43	106.37	104.04	104.41	104.41	-2.69%	24,252
Mar 5, 2025	106.09	107.59	105.50	107.29	107.29	1.22%	32,946
Mar 4, 2025	105.84	107.71	104.54	106.00	106.00	-0.85%	54,832
Mar 3, 2025	109.99	110.12	106.20	106.91	106.91	-2.49%	30,586
Feb 28, 2025	107.50	109.69	107.30	109.64	109.64	1.74%	39,354
Feb 27, 2025	111.31	111.41	107.76	107.77	107.77	-2.49%	28,295
Feb 26, 2025	110.43	111.56	109.98	110.52	110.52	0.78%	28,301
Feb 25, 2025	110.53	110.54	108.99	109.66	109.66	-0.95%	41,932
Feb 24, 2025	112.29	112.34	110.66	110.71	110.71	-0.94%	58,715
Feb 21, 2025	114.29	114.29	111.76	111.76	111.76	-2.28%	37,554
Feb 20, 2025	114.72	114.72	113.51	114.37	114.37	-0.50%	38,696
Feb 19, 2025	114.78	115.21	114.29	114.95	114.95	0.02%	44,336
Feb 18, 2025	115.00	115.15	114.48	114.93	114.93	0.23%	34,978
Feb 14, 2025	114.46	114.68	114.32	114.67	114.67	0.30%	52,091
Feb 13, 2025	113.25	114.34	113.15	114.33	114.33	1.24%	22,045
Feb 12, 2025	112.00	113.04	112.00	112.93	112.93	-0.26%	72,395
Feb 11, 2025	112.94	113.49	112.81	113.22	113.22	-0.17%	98,118
Feb 10, 2025	112.79	113.60	112.79	113.41	113.41	1.10%	41,140
Feb 7, 2025	113.28	113.46	112.03	112.18	112.18	-0.66%	83,212
Feb 6, 2025	112.73	113.02	112.34	112.93	112.93	0.70%	33,061
Feb 5, 2025	111.24	112.15	111.04	112.14	112.14	1.01%	28,887
Feb 4, 2025	110.22	111.20	110.22	111.02	111.02	0.87%	47,571
Feb 3, 2025	108.74	110.65	108.64	110.06	110.06	-0.80%	54,515
Jan 31, 2025	112.21	112.99	110.79	110.95	110.95	-0.67%	56,376
Jan 30, 2025	111.36	111.87	110.51	111.70	111.70	0.61%	1,028,830
Jan 29, 2025	111.69	111.71	110.45	111.02	111.02	-0.86%	77,688
Jan 28, 2025	110.51	112.02	109.67	111.98	111.98	1.86%	497,181
Jan 27, 2025	109.73	110.66	109.24	109.93	109.93	-3.59%	55,456
Jan 24, 2025	114.78	114.94	113.77	114.02	114.02	-0.47%	111,999
Jan 23, 2025	113.49	114.58	113.40	114.56	114.56	0.54%	179,019
Jan 22, 2025	113.58	114.25	113.57	113.94	113.94	1.15%	59,002
Jan 21, 2025	112.01	112.77	111.61	112.64	112.64	1.16%	2,873,429
Jan 17, 2025	111.36	111.63	110.94	111.35	111.35	1.26%	41,824
Jan 16, 2025	110.82	110.89	109.95	109.96	109.96	-0.24%	26,050
Jan 15, 2025	109.60	110.36	109.29	110.23	110.23	2.08%	49,358
Jan 14, 2025	108.82	108.93	107.34	107.98	107.98	-0.08%	41,843
Jan 13, 2025	106.98	108.15	106.77	108.07	108.07	-0.21%	76,555
Jan 10, 2025	109.17	109.18	107.81	108.30	108.30	-1.60%	84,698
Jan 8, 2025	110.22	110.39	109.18	110.06	110.06	0.04%	41,066
Jan 7, 2025	112.73	112.87	109.91	110.02	110.02	-1.81%	84,614
Jan 6, 2025	112.09	112.94	111.95	112.05	112.05	0.89%	58,130
Jan 3, 2025	109.91	111.06	109.91	111.06	111.06	1.74%	44,073
Jan 2, 2025	109.72	109.94	108.25	109.17	109.17	0.30%	47,871