SFY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	151.44	151.63	150.27	150.52	150.52	-0.83%	12,684
Aug 21, 2026	152.04	152.04	151.47	151.78	151.78	0.43%	9,630
Aug 20, 2026	151.86	152.19	151.12	151.14	151.14	-0.72%	17,452
Aug 19, 2026	153.04	153.18	152.10	152.23	152.23	0.01%	14,583
Aug 18, 2026	152.75	152.97	152.18	152.21	152.21	-1.24%	18,249
Aug 17, 2026	154.86	155.06	154.12	154.12	154.12	-0.34%	14,759
Aug 14, 2026	155.39	155.39	154.47	154.64	154.64	-0.29%	22,580
Aug 13, 2026	154.22	155.37	154.22	155.09	155.09	0.87%	38,242
Aug 12, 2026	154.01	154.01	153.69	153.74	153.74	0.67%	15,464
Aug 11, 2026	153.76	153.76	152.38	152.72	152.72	-0.22%	12,432
Aug 10, 2026	153.33	153.72	152.95	153.05	153.05	-0.25%	14,172
Aug 7, 2026	152.96	153.43	152.85	153.43	153.43	0.99%	7,437
Aug 6, 2026	151.97	152.80	151.89	151.93	151.93	-0.20%	11,225
Aug 5, 2026	153.10	153.43	152.23	152.23	152.23	0.07%	27,057
Aug 4, 2026	149.75	152.43	149.75	152.12	152.12	2.51%	16,460
Aug 3, 2026	145.98	148.54	145.98	148.40	148.40	1.81%	15,562
Jul 31, 2026	146.06	146.18	144.17	145.76	145.76	0.70%	8,697
Jul 30, 2026	143.22	144.85	143.22	144.74	144.74	2.24%	10,806
Jul 29, 2026	144.05	144.39	141.57	141.57	141.57	-1.90%	9,234
Jul 28, 2026	143.90	144.61	143.03	144.31	144.31	-0.13%	9,822
Jul 27, 2026	146.60	146.60	143.86	144.50	144.50	-0.43%	13,370
Jul 24, 2026	145.81	146.52	145.06	145.12	145.12	-0.50%	10,318
Jul 23, 2026	145.95	146.42	145.19	145.85	145.85	-1.13%	8,748
Jul 22, 2026	146.88	148.24	146.88	147.51	147.51	-0.12%	9,100
Jul 21, 2026	147.01	147.69	146.64	147.68	147.68	1.43%	11,643
Jul 20, 2026	146.67	147.28	145.60	145.60	145.60	-0.20%	61,450
Jul 17, 2026	145.15	146.56	144.53	145.89	145.89	-0.94%	10,519
Jul 16, 2026	148.28	148.28	147.28	147.28	147.28	-1.15%	9,407
Jul 15, 2026	149.45	149.45	147.56	148.99	148.99	-0.04%	11,042
Jul 14, 2026	148.71	149.26	148.06	149.05	149.05	0.95%	16,010
Jul 13, 2026	148.85	148.97	147.64	147.64	147.64	-1.35%	18,045
Jul 10, 2026	148.92	149.66	148.46	149.66	149.66	0.51%	10,794
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