SFY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2025	105.20	106.10	104.49	105.12	105.12	0.57%	33,550
May 7, 2025	103.56	104.78	103.19	104.52	104.52	0.95%	54,248
May 6, 2025	103.35	104.17	102.97	103.54	103.54	-0.99%	24,468
May 5, 2025	104.18	105.16	104.18	104.58	104.58	-0.43%	21,715
May 2, 2025	104.65	105.29	104.33	105.03	105.03	1.81%	32,180
May 1, 2025	103.81	104.48	103.11	103.16	103.16	0.88%	24,014
Apr 30, 2025	100.57	102.42	99.83	102.26	102.26	0.02%	43,060
Apr 29, 2025	101.24	102.53	101.24	102.24	102.24	0.57%	39,135
Apr 28, 2025	101.87	102.00	100.44	101.66	101.66	-0.09%	33,264
Apr 25, 2025	100.53	101.77	100.25	101.75	101.75	1.16%	27,464
Apr 24, 2025	98.25	100.59	98.25	100.58	100.58	2.76%	45,882
Apr 23, 2025	98.97	99.59	97.67	97.88	97.88	1.94%	41,731
Apr 22, 2025	94.82	96.35	94.63	96.02	96.02	2.40%	41,693
Apr 21, 2025	95.19	95.26	92.69	93.77	93.77	-2.63%	49,070
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