SFY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 7, 2026	126.49	127.19	125.48	127.19	127.19	0.28%	31,689
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%	21,047
Mar 31, 2026	122.08	124.84	122.08	124.82	124.82	3.40%	27,504
Mar 30, 2026	122.70	122.70	120.23	120.71	120.71	-0.66%	25,864
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%	12,937
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%	36,702
Mar 19, 2026	126.56	127.52	126.56	127.42	127.42	-0.36%	15,164
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%	21,396
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%	29,616