SFY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2024	112.24	112.76	111.99	112.63	112.63	0.07%	29,876
Dec 24, 2024	111.74	112.58	111.74	112.55	112.55	1.05%	29,591
Dec 23, 2024	110.41	111.49	110.13	111.38	111.38	0.97%	54,735
Dec 20, 2024	108.26	111.02	108.14	110.31	110.31	1.43%	49,501
Dec 19, 2024	109.76	109.90	108.69	108.75	108.75	-0.02%	40,389
Dec 18, 2024	112.47	112.88	108.67	108.77	108.77	-3.04%	38,236
Dec 17, 2024	112.09	112.33	111.53	112.18	112.18	-0.62%	30,347
Dec 16, 2024	112.75	113.08	112.50	112.88	112.88	0.53%	41,766
Dec 13, 2024	112.94	113.17	111.90	112.29	112.29	0.04%	56,381
Dec 12, 2024	112.62	112.62	112.19	112.25	112.25	-0.60%	24,032
Dec 11, 2024	112.35	113.12	112.25	112.93	112.93	1.20%	32,741
Dec 10, 2024	112.72	112.87	111.54	111.59	111.59	-0.92%	36,515
Dec 9, 2024	113.53	113.53	112.42	112.63	112.63	-1.09%	33,057
Dec 6, 2024	113.80	114.12	113.74	113.87	113.87	0.25%	26,894
Dec 5, 2024	113.89	114.05	113.59	113.59	113.59	-0.24%	49,101
Dec 4, 2024	113.16	113.86	113.03	113.86	113.86	1.27%	37,512
Dec 3, 2024	112.02	112.45	112.02	112.43	112.43	0.37%	50,695
Dec 2, 2024	111.94	112.24	111.88	112.02	112.02	0.32%	36,775
Nov 29, 2024	111.13	111.84	111.04	111.66	111.66	0.80%	44,773
Nov 27, 2024	111.19	111.19	110.16	110.78	110.78	-0.60%	30,197
Nov 26, 2024	111.15	111.53	111.05	111.44	111.44	0.58%	43,820
Nov 25, 2024	111.65	111.72	110.56	110.80	110.80	-0.14%	42,515
Nov 22, 2024	111.01	111.16	110.62	110.95	110.95	-0.04%	38,653
Nov 21, 2024	111.12	111.36	109.48	110.99	110.99	0.72%	45,508
Nov 20, 2024	110.30	110.41	109.01	110.20	110.20	-0.10%	66,735
Nov 19, 2024	108.76	110.31	108.70	110.31	110.31	1.00%	44,998
Nov 18, 2024	108.97	109.49	108.42	109.22	109.22	0.16%	39,194
Nov 15, 2024	110.02	110.10	108.58	109.05	109.05	-1.69%	32,325
Nov 14, 2024	111.78	111.80	110.79	110.92	110.92	-0.63%	36,659
Nov 13, 2024	112.00	112.15	111.53	111.62	111.62	-0.11%	53,576
Nov 12, 2024	111.84	112.13	111.16	111.74	111.74	-0.13%	48,062
Nov 11, 2024	112.40	112.40	111.56	111.89	111.89	-0.06%	47,489
Nov 8, 2024	111.71	112.12	111.58	111.96	111.96	0.28%	86,724
Nov 7, 2024	110.80	111.71	110.80	111.65	111.65	1.19%	41,643
Nov 6, 2024	109.28	110.44	109.04	110.34	110.34	3.15%	49,790
Nov 5, 2024	105.71	106.97	105.71	106.97	106.97	1.52%	43,004
Nov 4, 2024	105.78	105.96	105.16	105.37	105.37	-0.26%	43,028
Nov 1, 2024	105.70	106.52	105.59	105.64	105.64	0.93%	28,634
Oct 31, 2024	106.36	106.36	104.60	104.67	104.67	-2.38%	31,789
Oct 30, 2024	107.31	107.75	107.00	107.22	107.22	-0.38%	29,470
Oct 29, 2024	107.08	107.85	106.92	107.63	107.63	0.36%	25,696
Oct 28, 2024	107.65	107.84	107.24	107.24	107.24	0.26%	28,897
Oct 25, 2024	107.43	108.06	106.90	106.96	106.96	0.07%	26,834
Oct 24, 2024	106.91	107.01	106.35	106.89	106.89	0.37%	30,061
Oct 23, 2024	107.36	107.36	106.24	106.50	106.50	-1.23%	25,204
Oct 22, 2024	107.36	107.96	107.31	107.83	107.83	-0.07%	30,101
Oct 21, 2024	107.47	107.93	107.18	107.91	107.91	0.33%	27,362
Oct 18, 2024	107.43	107.75	107.23	107.55	107.55	0.40%	26,916
Oct 17, 2024	107.97	107.97	107.12	107.12	107.12	0.12%	36,955
Oct 16, 2024	106.40	107.01	106.10	106.99	106.99	0.71%	36,771
Oct 15, 2024	107.50	107.56	106.01	106.24	106.24	-1.14%	25,124
Oct 14, 2024	107.04	107.61	107.01	107.46	107.46	0.88%	55,418
Oct 11, 2024	105.81	106.65	105.81	106.52	106.52	0.65%	9,614
Oct 10, 2024	105.37	106.04	105.35	105.83	105.83	0.13%	34,600
Oct 9, 2024	105.16	105.75	104.88	105.69	105.69	0.72%	57,195
Oct 8, 2024	104.17	105.04	104.16	104.93	104.93	1.26%	43,197
Oct 7, 2024	104.02	104.33	103.46	103.62	103.62	-0.68%	65,849
Oct 4, 2024	103.93	104.33	103.24	104.33	104.33	1.30%	32,559
Oct 3, 2024	102.78	103.31	102.58	102.99	102.99	0.15%	82,408
Oct 2, 2024	102.30	102.95	101.97	102.84	102.84	0.26%	18,463
Oct 1, 2024	103.85	103.90	102.15	102.58	102.58	-1.28%	49,557
Sep 30, 2024	103.10	103.90	102.80	103.90	103.90	0.24%	46,182
Sep 27, 2024	104.15	104.25	103.30	103.65	103.65	-0.43%	23,103
Sep 26, 2024	104.90	104.90	103.50	104.10	104.10	0.29%	37,673
Sep 25, 2024	103.75	104.15	103.70	103.80	103.80	0.05%	30,665
Sep 24, 2024	103.25	103.75	102.60	103.75	103.75	0.68%	27,235
Sep 23, 2024	102.95	103.20	102.78	103.05	103.05	0.24%	30,066
Sep 20, 2024	102.80	102.95	102.25	102.80	102.80	-0.10%	25,832
Sep 19, 2024	102.75	103.30	102.45	102.90	102.90	1.98%	30,064
Sep 18, 2024	101.60	102.35	100.88	100.90	100.90	-0.44%	27,070
Sep 17, 2024	102.05	102.18	101.00	101.35	101.35	-0.05%	31,886
Sep 16, 2024	101.25	101.45	100.80	101.40	101.40	0.05%	30,558
Sep 13, 2024	101.15	101.55	101.01	101.35	101.35	0.45%	22,610
Sep 12, 2024	99.95	101.10	99.85	100.90	100.90	0.95%	26,867
Sep 11, 2024	98.25	100.05	96.63	99.95	99.95	1.94%	54,875
Sep 10, 2024	97.85	98.10	96.85	98.05	98.05	0.56%	33,844
Sep 9, 2024	96.85	97.65	96.64	97.50	97.50	1.51%	29,227
Sep 6, 2024	98.25	98.40	95.85	96.05	96.05	-1.99%	34,891
Sep 5, 2024	97.90	98.95	97.65	98.00	98.00	-	28,102
Sep 4, 2024	97.80	99.00	97.80	98.00	98.00	-0.51%	50,400
Sep 3, 2024	100.60	100.70	98.05	98.50	98.50	-2.91%	56,761
Aug 30, 2024	100.85	101.48	100.20	101.45	101.45	1.30%	34,319
Aug 29, 2024	100.90	101.40	100.00	100.15	100.15	-0.64%	39,298
Aug 28, 2024	101.65	101.65	100.15	100.80	100.80	-0.88%	40,400
Aug 27, 2024	101.00	101.80	100.80	101.70	101.70	0.25%	51,513
Aug 26, 2024	102.00	102.38	101.10	101.45	101.45	-0.59%	60,388
Aug 23, 2024	101.35	102.15	101.00	102.05	102.05	1.54%	43,568
Aug 22, 2024	102.10	102.30	100.35	100.50	100.50	-1.28%	42,232
Aug 21, 2024	101.50	101.93	101.10	101.80	101.80	0.54%	36,643
Aug 20, 2024	101.35	101.85	101.03	101.25	101.25	-0.34%	32,744
Aug 19, 2024	100.25	101.63	100.20	101.60	101.60	1.35%	52,404
Aug 16, 2024	99.60	100.45	99.60	100.25	100.25	0.30%	37,427
Aug 15, 2024	99.00	100.00	98.90	99.95	99.95	2.09%	38,372
Aug 14, 2024	97.85	98.08	97.00	97.90	97.90	0.51%	36,928
Aug 13, 2024	96.20	97.40	96.10	97.40	97.40	2.31%	42,059
Aug 12, 2024	95.35	95.80	94.75	95.20	95.20	0.37%	57,207
Aug 9, 2024	94.50	95.25	94.10	94.85	94.85	0.48%	60,183
Aug 8, 2024	93.20	94.56	92.40	94.40	94.40	2.72%	66,182
Aug 7, 2024	94.35	94.65	91.78	91.90	91.90	-0.92%	90,703
Aug 6, 2024	92.35	94.35	91.75	92.75	92.75	1.31%	184,371