SFY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	148.91	149.15	148.90	148.90	-	-	853
Jul 9, 2026	148.33	149.13	147.75	148.90	148.90	0.91%	13,805
Jul 8, 2026	146.41	147.55	146.23	147.55	147.55	0.16%	16,005
Jul 7, 2026	147.42	147.71	146.35	147.31	147.31	-0.64%	21,292
Jul 6, 2026	147.73	148.65	147.73	148.26	148.26	0.97%	20,707
Jul 2, 2026	148.17	149.02	145.91	146.83	146.83	-0.63%	20,606
Jul 1, 2026	147.93	148.44	147.73	147.77	147.76	-0.74%	14,451
Jun 30, 2026	147.45	148.99	147.45	148.87	148.87	1.26%	18,550
Jun 29, 2026	146.20	147.15	144.52	147.02	147.02	1.54%	26,931
Jun 26, 2026	145.06	146.63	145.06	145.42	144.79	-0.64%	26,016
Jun 25, 2026	147.73	147.73	146.01	146.35	145.71	0.29%	17,609
Jun 24, 2026	146.57	147.29	145.46	145.93	145.29	-0.30%	23,432
Jun 23, 2026	146.38	147.81	146.37	146.37	145.73	-2.17%	25,051
Jun 22, 2026	150.24	150.78	149.27	149.61	148.96	-0.18%	20,672
Jun 18, 2026	149.67	149.90	148.99	149.88	149.23	1.68%	12,041
Jun 17, 2026	149.44	149.55	147.25	147.40	146.76	-1.04%	40,175
Jun 16, 2026	150.64	150.64	148.91	148.95	148.30	-1.19%	17,009
Jun 15, 2026	149.90	150.97	149.90	150.75	150.09	2.39%	19,417
Jun 12, 2026	147.10	147.87	145.93	147.23	146.59	0.40%	21,079
Jun 11, 2026	144.15	146.92	143.71	146.64	146.00	2.23%	24,158
Jun 10, 2026	145.04	146.11	143.44	143.44	142.81	-1.97%	15,119
Jun 9, 2026	148.10	148.47	142.88	146.31	145.67	-0.49%	24,702
Jun 8, 2026	147.83	148.08	146.87	147.03	146.39	0.79%	32,409
Jun 5, 2026	150.06	150.15	145.78	145.88	145.24	-3.81%	18,084
Jun 4, 2026	150.09	152.03	149.78	151.66	150.99	0.21%	16,213
Jun 3, 2026	152.92	152.92	151.20	151.33	150.67	-1.03%	20,110
Jun 2, 2026	152.79	153.12	152.53	152.90	152.24	0.30%	22,758
Jun 1, 2026	150.90	152.71	150.90	152.45	151.78	1.04%	31,662
May 29, 2026	150.53	151.27	150.52	150.89	150.23	0.52%	15,980
May 28, 2026	148.72	150.17	148.64	150.10	149.45	0.83%	16,733
May 27, 2026	149.29	149.29	148.16	148.86	148.21	-0.08%	15,181
May 26, 2026	148.72	149.39	148.66	148.98	148.33	1.01%	22,787
May 22, 2026	148.04	148.18	147.41	147.49	146.85	0.26%	19,088
May 21, 2026	146.29	147.35	146.02	147.11	146.47	0.12%	23,014
May 20, 2026	145.82	147.13	145.31	146.93	146.29	1.30%	19,435
May 19, 2026	144.74	145.99	144.30	145.04	144.41	-0.56%	21,772
May 18, 2026	147.15	147.21	144.71	145.86	145.22	-0.46%	24,662
May 15, 2026	147.37	147.59	146.39	146.54	145.90	-1.80%	25,111
May 14, 2026	147.95	149.36	147.95	149.22	148.57	1.17%	12,870
May 13, 2026	147.00	147.85	146.26	147.50	146.86	0.79%	13,873
May 12, 2026	146.18	146.44	144.71	146.34	145.70	-0.25%	21,084
May 11, 2026	145.82	147.18	145.82	146.70	146.06	0.56%	14,275
May 8, 2026	144.94	145.88	144.94	145.88	145.24	1.25%	13,045
May 7, 2026	144.83	145.18	143.90	144.08	143.45	-0.37%	14,422
May 6, 2026	143.44	144.75	143.28	144.62	143.99	1.88%	12,071
May 5, 2026	141.85	142.26	141.61	141.95	141.33	0.91%	17,053
May 4, 2026	141.04	141.41	139.95	140.67	140.05	-0.21%	20,614
May 1, 2026	140.98	141.55	140.96	140.96	140.34	0.38%	23,596
Apr 30, 2026	140.09	140.42	138.83	140.42	139.81	0.72%	13,116
Apr 29, 2026	139.58	139.75	138.80	139.42	138.81	-0.19%	14,600