SFY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2025	96.76	97.04	95.80	96.30	96.30	-	57,941
Apr 16, 2025	97.20	97.89	95.19	96.30	96.30	-2.79%	54,354
Apr 15, 2025	99.06	99.86	98.90	99.06	99.06	0.11%	44,358
Apr 14, 2025	100.35	100.35	98.15	98.95	98.95	0.69%	60,324
Apr 11, 2025	96.37	98.44	95.84	98.27	98.27	1.79%	43,011
Apr 10, 2025	98.14	98.16	93.66	96.54	96.54	-3.91%	67,097
Apr 9, 2025	90.54	100.47	90.19	100.47	100.47	10.70%	85,484
Apr 8, 2025	95.66	96.27	89.54	90.76	90.76	-1.29%	64,902
Apr 7, 2025	87.94	95.26	86.94	91.95	91.95	0.39%	140,497
Apr 4, 2025	94.77	95.25	91.47	91.59	91.59	-6.21%	171,101
Apr 3, 2025	98.92	99.67	97.57	97.65	97.65	-5.33%	79,377
Apr 2, 2025	101.08	103.65	101.08	103.15	103.15	0.70%	32,011
Apr 1, 2025	101.74	102.59	100.89	102.44	102.44	0.51%	24,756
Mar 31, 2025	100.07	102.12	99.31	101.92	101.92	0.18%	35,283
Mar 28, 2025	103.52	103.71	101.66	101.74	101.74	-1.94%	27,237
Mar 27, 2025	104.02	104.78	103.74	103.76	103.76	-0.76%	30,649
Mar 26, 2025	106.45	106.49	104.30	104.55	104.55	-1.89%	25,261
Mar 25, 2025	106.57	106.83	106.36	106.56	106.56	0.01%	29,286
Mar 24, 2025	105.90	106.63	105.71	106.55	106.55	2.06%	39,913
Mar 21, 2025	103.37	104.51	103.12	104.40	104.40	-0.03%	47,722
Mar 20, 2025	103.75	105.44	103.75	104.43	104.43	-0.12%	47,825
Mar 19, 2025	103.67	105.32	103.55	104.56	104.56	1.33%	45,914
Mar 18, 2025	104.14	104.14	103.00	103.19	103.19	-1.49%	48,950
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