SFY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	150.30	150.30	147.70	148.77	148.77	-2.44%	12,532
Oct 29, 2026	152.35	152.62	152.02	152.49	152.49	-0.47%	7,406
Oct 28, 2026	153.22	153.22	152.71	153.21	153.21	0.33%	11,178
Oct 27, 2026	152.07	152.77	151.66	152.71	152.71	0.82%	8,111
Oct 26, 2026	150.50	151.48	150.50	151.47	151.47	1.01%	8,584
Oct 23, 2026	149.85	150.69	149.85	149.96	149.96	-0.35%	10,408
Oct 22, 2026	151.67	151.94	150.40	150.49	150.49	-1.96%	9,339
Oct 21, 2026	153.02	153.69	152.44	153.50	153.50	0.94%	9,739
Oct 20, 2026	151.41	152.89	151.41	152.08	152.08	0.23%	10,605
Oct 19, 2026	152.08	152.62	151.59	151.73	151.73	0.61%	17,182
Oct 16, 2026	153.41	153.41	150.54	150.81	150.81	-1.62%	10,302
Oct 15, 2026	151.65	153.29	151.11	153.29	153.29	0.26%	9,266
Oct 14, 2026	154.63	154.95	152.47	152.89	152.89	-1.70%	14,255
Oct 13, 2026	154.94	155.63	154.81	155.53	155.53	-0.07%	9,031
Oct 12, 2026	156.32	156.32	155.52	155.65	155.65	-0.47%	19,377
Oct 9, 2026	156.31	156.49	155.91	156.39	156.39	0.64%	10,572
Oct 8, 2026	156.26	156.37	155.19	155.40	155.40	-0.95%	9,789
Oct 7, 2026	156.43	157.04	156.19	156.89	156.89	-0.25%	14,825
Oct 6, 2026	157.27	157.79	157.25	157.29	157.29	0.57%	39,622
Oct 5, 2026	155.34	156.48	155.34	156.40	156.40	0.82%	16,503
Oct 2, 2026	155.66	156.06	155.03	155.13	155.13	0.75%	33,947
Oct 1, 2026	153.96	154.19	152.97	153.98	153.98	0.22%	18,727
Sep 30, 2026	154.29	154.64	153.64	153.64	153.64	0.01%	10,252
Sep 29, 2026	154.38	154.38	153.51	153.63	153.63	-0.03%	7,131
Sep 28, 2026	154.41	154.61	153.32	153.68	153.67	-0.80%	18,403
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