SFY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	17,744
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%	12,996
Apr 16, 2026	136.95	137.15	136.44	137.09	137.09	0.25%	17,505
Apr 15, 2026	135.67	136.75	135.67	136.75	136.75	0.97%	19,495
Apr 14, 2026	133.79	135.43	133.79	135.43	135.43	1.69%	17,209
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%	15,790
Apr 8, 2026	131.16	131.16	129.89	130.55	130.55	2.64%	18,054
Apr 7, 2026	126.49	127.19	125.48	127.19	127.19	0.28%	29,389
Apr 6, 2026	126.39	126.83	126.29	126.83	126.83	0.45%	18,921
Apr 2, 2026	124.01	126.27	123.79	126.26	126.26	0.18%	22,060
Apr 1, 2026	125.73	126.80	125.63	126.03	126.03	0.97%	20,961
Mar 31, 2026	122.08	124.84	122.08	124.82	124.82	3.40%	27,202
Mar 30, 2026	122.70	122.70	120.23	120.71	120.71	-0.66%	25,669
Mar 27, 2026	123.16	123.36	121.42	121.51	121.51	-1.89%	20,197
Mar 26, 2026	125.57	125.71	123.77	123.85	123.85	-2.20%	12,935
Mar 25, 2026	127.04	127.40	126.25	126.63	126.63	0.66%	16,265
Mar 24, 2026	125.71	126.47	125.56	125.80	125.80	-0.65%	36,511
Mar 23, 2026	127.10	128.02	126.25	126.62	126.62	1.27%	44,122
Mar 20, 2026	127.22	127.22	124.78	125.03	125.03	-1.88%	35,709
Mar 19, 2026	126.56	127.52	126.56	127.42	127.42	-0.36%	15,160
Mar 18, 2026	129.18	129.31	127.85	127.88	127.88	-1.34%	24,118
Mar 17, 2026	130.00	130.15	129.44	129.62	129.62	0.24%	21,394
Mar 16, 2026	129.21	130.11	129.03	129.31	129.31	1.19%	32,171
Mar 13, 2026	129.34	129.96	127.65	127.79	127.79	-0.64%	29,533
Mar 12, 2026	129.70	129.70	128.58	128.61	128.61	-1.63%	20,104
Mar 11, 2026	131.04	131.47	130.17	130.74	130.74	-0.01%	13,493
Mar 10, 2026	130.78	132.03	130.34	130.75	130.75	-0.06%	38,095
Mar 9, 2026	128.02	131.01	127.53	130.83	130.83	1.24%	55,342
Mar 6, 2026	129.43	130.25	129.00	129.23	129.23	-1.45%	13,244
Mar 5, 2026	130.91	131.67	129.74	131.13	131.13	-0.31%	24,603
Mar 4, 2026	130.75	132.03	130.52	131.54	131.54	1.01%	9,918
Mar 3, 2026	129.22	130.73	128.32	130.22	130.22	-1.16%	36,579
Mar 2, 2026	129.81	132.13	129.81	131.75	131.75	0.23%	46,783
Feb 27, 2026	130.75	131.55	130.75	131.45	131.45	-0.67%	16,720
Feb 26, 2026	133.62	133.62	131.33	132.34	132.34	-0.99%	23,664
Feb 25, 2026	132.89	133.80	132.89	133.66	133.66	1.11%	13,396
Feb 24, 2026	131.10	132.38	131.10	132.19	132.19	0.65%	14,711
Feb 23, 2026	132.47	132.54	131.00	131.34	131.34	-1.00%	14,653
Feb 20, 2026	131.27	132.83	131.27	132.67	132.67	0.58%	19,829
Feb 19, 2026	131.67	132.09	131.27	131.90	131.90	-0.18%	12,659
Feb 18, 2026	131.67	132.74	131.51	132.14	132.14	0.68%	20,745
Feb 17, 2026	130.51	131.65	129.59	131.25	131.25	0.23%	23,219
Feb 13, 2026	131.08	131.91	130.50	130.95	130.95	-0.07%	16,324
Feb 12, 2026	133.73	133.73	130.87	131.04	131.04	-1.60%	13,314