SFY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	129.81	132.13	129.81	131.75	131.75	0.23%	46,783
Feb 27, 2026	130.75	131.55	130.75	131.45	131.45	-0.67%	16,720
Feb 26, 2026	133.62	133.62	131.33	132.34	132.34	-0.99%	23,664
Feb 25, 2026	132.89	133.80	132.89	133.66	133.66	1.11%	13,396
Feb 24, 2026	131.10	132.38	131.10	132.19	132.19	0.65%	14,711
Feb 23, 2026	132.47	132.54	131.00	131.34	131.34	-1.00%	14,653
Feb 20, 2026	131.27	132.83	131.27	132.67	132.67	0.58%	19,829
Feb 19, 2026	131.67	132.09	131.27	131.90	131.90	-0.18%	12,659
Feb 18, 2026	131.67	132.74	131.51	132.14	132.14	0.68%	20,745
Feb 17, 2026	130.51	131.65	129.59	131.25	131.25	0.23%	23,219
Feb 13, 2026	131.08	131.91	130.50	130.95	130.95	-0.07%	16,324
Feb 12, 2026	133.73	133.73	130.87	131.04	131.04	-1.60%	13,314
Feb 11, 2026	134.19	134.21	132.44	133.17	133.17	0.20%	16,674
Feb 10, 2026	133.77	133.86	132.90	132.90	132.90	-0.44%	15,210
Feb 9, 2026	132.08	134.07	132.08	133.49	133.49	0.79%	18,008
Feb 6, 2026	129.95	132.63	129.95	132.45	132.45	2.85%	17,705
Feb 5, 2026	129.70	130.48	128.50	128.78	128.78	-1.45%	26,692
Feb 4, 2026	132.32	132.32	129.62	130.68	130.68	-1.30%	25,167
Feb 3, 2026	134.52	134.52	131.12	132.40	132.40	-1.36%	24,399
Feb 2, 2026	133.30	134.76	133.30	134.22	134.22	0.25%	18,669
Jan 30, 2026	134.45	134.80	133.25	133.88	133.88	-0.84%	19,168
Jan 29, 2026	135.41	135.41	133.07	135.02	135.02	-0.21%	57,039
Jan 28, 2026	135.62	135.83	135.00	135.31	135.31	0.10%	54,311
Jan 27, 2026	134.85	135.37	134.60	135.17	135.17	0.64%	40,411
Jan 26, 2026	133.89	134.65	133.89	134.30	134.30	0.42%	17,842
Jan 23, 2026	133.58	134.07	133.25	133.74	133.74	0.16%	19,302
Jan 22, 2026	133.81	133.87	133.10	133.52	133.52	0.60%	26,003
Jan 21, 2026	131.60	133.48	131.29	132.72	132.72	1.27%	29,004
Jan 20, 2026	131.85	132.50	131.00	131.05	131.05	-2.22%	27,596
Jan 16, 2026	134.51	134.67	134.03	134.03	134.03	0.16%	14,831
Jan 15, 2026	134.68	134.71	133.75	133.81	133.81	0.31%	19,123
Jan 14, 2026	133.89	133.91	132.53	133.39	133.39	-0.74%	28,917
Jan 13, 2026	134.87	134.87	133.99	134.39	134.39	-0.21%	17,230
Jan 12, 2026	133.72	134.84	133.72	134.66	134.66	0.26%	16,402
Jan 9, 2026	133.75	134.51	133.73	134.31	134.31	0.70%	16,788
Jan 8, 2026	134.18	134.24	133.09	133.38	133.38	-0.60%	23,039
Jan 7, 2026	134.42	135.05	134.18	134.18	134.18	-0.16%	14,340
Jan 6, 2026	133.67	134.47	133.64	134.40	134.40	0.80%	28,857
Jan 5, 2026	133.65	133.83	133.20	133.33	133.33	0.46%	27,477
Jan 2, 2026	133.25	133.62	132.14	132.72	132.72	0.42%	25,204
Dec 31, 2025	133.39	133.42	132.15	132.16	132.16	-0.85%	26,255
Dec 30, 2025	133.36	133.58	133.25	133.30	133.30	-0.54%	16,134
Dec 29, 2025	133.99	134.17	133.71	134.02	133.41	-0.45%	25,008
Dec 26, 2025	134.76	134.84	134.49	134.62	134.01	0.05%	13,925
Dec 24, 2025	134.11	134.61	134.02	134.55	133.94	0.28%	14,686
Dec 23, 2025	132.93	134.17	132.93	134.17	133.56	0.63%	26,301
Dec 22, 2025	133.28	133.35	132.87	133.33	132.72	0.80%	20,596
Dec 19, 2025	131.14	132.34	131.14	132.27	131.67	1.39%	12,497
Dec 18, 2025	130.69	131.18	130.24	130.46	129.86	1.12%	15,562
Dec 17, 2025	131.32	131.32	129.01	129.01	128.42	-1.61%	15,860