SFY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	149.44	149.55	147.25	147.40	147.40	-1.04%	40,149
Jun 16, 2026	150.64	150.64	148.91	148.95	148.95	-1.19%	17,006
Jun 15, 2026	149.90	150.97	149.90	150.75	150.75	2.39%	19,417
Jun 12, 2026	147.10	147.87	145.93	147.23	147.23	0.40%	21,072
Jun 11, 2026	144.15	146.92	143.71	146.64	146.64	2.23%	24,158
Jun 10, 2026	145.04	146.11	143.44	143.44	143.44	-1.97%	15,110
Jun 9, 2026	148.10	148.47	142.88	146.31	146.31	-0.49%	24,702
Jun 8, 2026	147.83	148.08	146.87	147.03	147.03	0.79%	32,407
Jun 5, 2026	150.06	150.15	145.78	145.88	145.88	-3.81%	18,064
Jun 4, 2026	150.09	152.03	149.78	151.66	151.66	0.21%	16,213
Jun 3, 2026	152.92	152.92	151.20	151.33	151.33	-1.03%	20,101
Jun 2, 2026	152.79	153.12	152.53	152.90	152.90	0.30%	22,754
Jun 1, 2026	150.90	152.71	150.90	152.45	152.45	1.04%	31,651
May 29, 2026	150.53	151.27	150.52	150.89	150.89	0.52%	15,977
May 28, 2026	148.72	150.17	148.64	150.10	150.10	0.83%	16,698
May 27, 2026	149.29	149.29	148.16	148.86	148.86	-0.08%	15,078
May 26, 2026	148.72	149.39	148.66	148.98	148.98	1.01%	22,787
May 22, 2026	148.04	148.18	147.41	147.49	147.49	0.26%	19,087
May 21, 2026	146.29	147.35	146.02	147.11	147.11	0.12%	22,944
May 20, 2026	145.82	147.13	145.31	146.93	146.93	1.30%	19,433
May 19, 2026	144.74	145.99	144.30	145.04	145.04	-0.56%	21,772
May 18, 2026	147.15	147.21	144.71	145.86	145.86	-0.46%	24,643
May 15, 2026	147.37	147.59	146.39	146.54	146.54	-1.80%	25,111
May 14, 2026	147.95	149.36	147.95	149.22	149.22	1.17%	12,870
May 13, 2026	147.00	147.85	146.26	147.50	147.50	0.79%	13,873
May 12, 2026	146.18	146.44	144.71	146.34	146.34	-0.25%	21,084
May 11, 2026	145.82	147.18	145.82	146.70	146.70	0.56%	14,275
May 8, 2026	144.94	145.88	144.94	145.88	145.88	1.25%	13,045
May 7, 2026	144.83	145.18	143.90	144.08	144.08	-0.37%	14,422
May 6, 2026	143.44	144.75	143.28	144.62	144.62	1.88%	12,071
May 5, 2026	141.85	142.26	141.61	141.95	141.95	0.91%	17,053
May 4, 2026	141.04	141.41	139.95	140.67	140.67	-0.21%	20,614
May 1, 2026	140.98	141.55	140.96	140.96	140.96	0.38%	23,596
Apr 30, 2026	140.09	140.42	138.83	140.42	140.42	0.72%	13,116
Apr 29, 2026	139.58	139.75	138.80	139.42	139.42	-0.19%	14,600
Apr 28, 2026	139.46	139.89	139.03	139.69	139.69	-0.91%	37,490
Apr 27, 2026	140.27	140.99	140.05	140.98	140.98	0.42%	25,479
Apr 24, 2026	139.46	140.53	138.80	140.39	140.39	1.22%	21,075
Apr 23, 2026	139.26	139.71	137.59	138.70	138.70	-0.70%	17,759
Apr 22, 2026	138.91	139.70	138.81	139.68	139.68	1.42%	15,948
Apr 21, 2026	138.94	139.06	137.66	137.73	137.73	-0.60%	22,383
Apr 20, 2026	138.62	138.62	137.91	138.56	138.56	-0.19%	17,771
Apr 17, 2026	138.00	139.06	138.00	138.82	138.82	1.26%	13,001
Apr 16, 2026	136.95	137.15	136.44	137.09	137.09	0.25%	17,507
Apr 15, 2026	135.67	136.75	135.67	136.75	136.75	0.97%	19,547
Apr 14, 2026	133.79	135.43	133.79	135.43	135.43	1.69%	17,459
Apr 13, 2026	131.07	133.21	131.07	133.18	133.18	1.19%	13,346
Apr 10, 2026	131.76	132.04	131.53	131.61	131.61	0.27%	12,637
Apr 9, 2026	130.43	131.42	130.03	131.25	131.25	0.54%	15,803
Apr 8, 2026	131.16	131.16	129.89	130.55	130.55	2.64%	18,054