SFY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	154.41	154.61	153.32	154.61	-	-0.19%	17,195
Sep 25, 2026	154.69	154.98	154.28	154.91	154.91	0.38%	10,352
Sep 24, 2026	153.17	154.43	153.17	154.32	154.32	0.08%	12,145
Sep 23, 2026	155.50	155.50	153.93	154.19	154.19	-0.89%	10,793
Sep 22, 2026	155.01	155.88	155.01	155.58	155.58	0.28%	15,545
Sep 21, 2026	153.28	155.20	153.28	155.14	155.14	1.98%	15,001
Sep 18, 2026	151.76	152.16	151.36	152.13	152.13	0.32%	8,638
Sep 17, 2026	151.45	151.68	151.17	151.64	151.64	1.59%	9,451
Sep 16, 2026	150.11	150.65	148.80	149.26	149.26	-0.18%	12,394
Sep 15, 2026	150.22	150.34	149.45	149.53	149.53	-0.44%	11,318
Sep 14, 2026	149.82	150.70	149.49	150.19	150.19	-0.88%	11,394
Sep 11, 2026	152.00	152.00	151.52	151.52	151.52	0.76%	8,327
Sep 10, 2026	150.73	150.85	150.35	150.38	150.38	-1.03%	13,378
Sep 9, 2026	152.19	152.41	151.93	151.94	151.94	-0.39%	13,087
Sep 8, 2026	153.71	153.94	152.44	152.54	152.54	-0.65%	18,392
Sep 4, 2026	153.62	153.99	153.21	153.54	153.54	-0.02%	9,948
Sep 3, 2026	152.43	153.71	152.31	153.58	153.58	1.25%	14,849
Sep 2, 2026	150.93	151.95	150.89	151.69	151.69	0.67%	15,758
Sep 1, 2026	151.09	151.41	150.68	150.68	150.68	-1.08%	12,714
Aug 31, 2026	151.99	152.36	151.69	152.33	152.33	-0.02%	18,222
Aug 28, 2026	153.60	153.60	152.28	152.36	152.36	-0.83%	11,278
Aug 27, 2026	152.73	153.76	152.65	153.64	153.64	1.58%	12,924
Aug 26, 2026	151.06	151.44	150.95	151.25	151.25	-0.09%	8,004
Aug 25, 2026	151.32	151.64	150.93	151.39	151.39	0.58%	16,363
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%	9,634
Aug 20, 2026	151.86	152.19	151.12	151.14	151.14	-0.72%	17,453
Aug 19, 2026	153.04	153.18	152.10	152.23	152.23	0.01%	14,584
Aug 18, 2026	152.75	152.97	152.18	152.21	152.21	-1.24%	18,251
Aug 17, 2026	154.86	155.06	154.12	154.12	154.12	-0.34%	14,768
Aug 14, 2026	155.39	155.39	154.47	154.64	154.64	-0.29%	22,581
Aug 13, 2026	154.22	155.37	154.22	155.09	155.09	0.87%	38,309
Aug 12, 2026	154.01	154.01	153.69	153.74	153.74	0.67%	15,575
Aug 11, 2026	153.76	153.76	152.38	152.72	152.72	-0.22%	12,434
Aug 10, 2026	153.33	153.72	152.95	153.05	153.05	-0.25%	14,185
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%	11,227
Aug 5, 2026	153.10	153.43	152.23	152.23	152.23	0.07%	27,058
Aug 4, 2026	149.75	152.43	149.75	152.12	152.12	2.51%	16,560
Aug 3, 2026	145.98	148.54	145.98	148.40	148.40	1.81%	15,564
Jul 31, 2026	146.06	146.18	144.17	145.76	145.76	0.70%	8,699
Jul 30, 2026	143.22	144.85	143.22	144.74	144.74	2.24%	10,917
Jul 29, 2026	144.05	144.39	141.57	141.57	141.57	-1.90%	9,235
Jul 28, 2026	143.90	144.61	143.03	144.31	144.31	-0.13%	9,824
Jul 27, 2026	146.60	146.60	143.86	144.50	144.50	-0.43%	13,372
Jul 24, 2026	145.81	146.52	145.06	145.12	145.12	-0.50%	10,319
Jul 23, 2026	145.95	146.42	145.19	145.85	145.85	-1.13%	8,749
Jul 22, 2026	146.88	148.24	146.88	147.51	147.51	-0.12%	9,111
Jul 21, 2026	147.01	147.69	146.64	147.68	147.68	1.43%	11,646
Jul 20, 2026	146.67	147.28	145.60	145.60	145.60	-0.20%	61,466