SIFI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	42.97	42.97	42.97	42.97	42.97	-0.68%	4
Dec 19, 2024	43.26	43.26	43.26	43.26	42.77	-0.05%	2
Dec 18, 2024	43.28	43.28	43.28	43.28	42.79	-1.05%	24
Dec 17, 2024	43.74	43.74	43.74	43.74	43.24	-0.13%	2
Dec 16, 2024	43.80	43.80	43.80	43.80	43.30	0.11%	2
Dec 13, 2024	43.75	43.75	43.75	43.75	43.25	-0.31%	2
Dec 12, 2024	43.88	43.88	43.88	43.88	43.38	-0.30%	108
Dec 11, 2024	44.01	44.01	44.01	44.01	43.51	-0.05%	108
Dec 10, 2024	44.04	44.04	44.04	44.04	43.54	-	18
Dec 9, 2024	44.07	44.07	44.03	44.04	43.53	-0.16%	478
Dec 6, 2024	44.11	44.11	44.11	44.11	43.60	0.12%	122
Dec 5, 2024	44.05	44.09	44.03	44.05	43.55	-0.03%	2,203
Dec 4, 2024	43.96	44.07	43.96	44.07	43.56	0.25%	263
Dec 3, 2024	44.02	44.02	43.96	43.96	43.46	-0.07%	248
Dec 2, 2024	43.98	43.99	43.98	43.99	43.48	-0.42%	2,350
Nov 29, 2024	44.17	44.17	44.17	44.17	43.46	0.29%	1
Nov 27, 2024	44.04	44.04	44.04	44.04	43.33	0.31%	27
Nov 26, 2024	43.91	43.91	43.91	43.91	43.20	-0.15%	2
Nov 25, 2024	43.90	43.97	43.90	43.97	43.26	0.57%	205
Nov 22, 2024	43.76	43.77	43.72	43.72	43.02	-0.07%	1,007
Nov 21, 2024	43.75	43.75	43.75	43.75	43.04	0.01%	14
Nov 20, 2024	43.71	43.74	43.71	43.74	43.04	-0.12%	1,003
Nov 19, 2024	43.80	43.80	43.80	43.80	43.09	0.13%	4
Nov 18, 2024	43.74	43.74	43.74	43.74	43.04	0.10%	4
Nov 15, 2024	43.70	43.70	43.70	43.70	42.99	0.05%	33
Nov 14, 2024	43.67	43.67	43.67	43.67	42.97	-0.21%	1
Nov 13, 2024	43.77	43.77	43.77	43.77	43.06	0.15%	5
Nov 12, 2024	43.70	43.70	43.70	43.70	43.00	-0.43%	2
Nov 11, 2024	43.89	43.89	43.89	43.89	43.18	-0.17%	36
Nov 8, 2024	43.97	43.97	43.97	43.97	43.26	0.11%	38
Nov 7, 2024	43.92	43.92	43.92	43.92	43.21	0.51%	7
Nov 6, 2024	43.70	43.70	43.70	43.70	42.99	-0.02%	69
Nov 5, 2024	43.71	43.71	43.71	43.71	43.00	0.24%	3
Nov 4, 2024	43.60	43.60	43.60	43.60	42.90	-0.29%	-
Nov 1, 2024	43.73	43.73	43.73	43.73	42.81	-0.11%	1
Oct 31, 2024	43.78	43.78	43.78	43.78	42.86	-0.10%	1
Oct 30, 2024	43.82	43.82	43.82	43.82	42.90	-0.26%	79
Oct 29, 2024	43.88	43.94	43.88	43.94	43.01	-0.06%	229
Oct 28, 2024	43.97	43.97	43.97	43.97	43.04	0.15%	3
Oct 25, 2024	43.90	43.90	43.90	43.90	42.97	-0.21%	11
Oct 24, 2024	43.99	43.99	43.99	43.99	43.06	0.24%	2
Oct 23, 2024	43.85	43.91	43.85	43.89	42.96	-0.31%	505
Oct 22, 2024	44.02	44.02	44.02	44.02	43.09	-0.06%	25
Oct 21, 2024	44.05	44.05	44.05	44.05	43.12	-0.46%	16
Oct 18, 2024	44.25	44.25	44.25	44.25	43.32	0.13%	4
Oct 17, 2024	44.19	44.19	44.19	44.19	43.26	-0.23%	2
Oct 16, 2024	44.29	44.29	44.29	44.29	43.36	0.19%	2
Oct 15, 2024	44.19	44.21	44.19	44.21	43.28	0.06%	132
Oct 14, 2024	44.18	44.18	44.18	44.18	43.25	-0.03%	2
Oct 11, 2024	44.19	44.19	44.19	44.19	43.27	0.11%	3
Oct 10, 2024	44.15	44.15	44.15	44.15	43.22	0.01%	27
Oct 9, 2024	44.14	44.14	44.14	44.14	43.21	-0.14%	2
Oct 8, 2024	44.20	44.20	44.20	44.20	43.27	0.16%	3
Oct 7, 2024	44.13	44.13	44.13	44.13	43.20	-0.36%	13
Oct 4, 2024	44.29	44.29	44.29	44.29	43.36	-0.27%	1
Oct 3, 2024	44.41	44.41	44.41	44.41	43.48	-0.13%	49
Oct 2, 2024	44.47	44.47	44.47	44.47	43.53	0.03%	5
Oct 1, 2024	44.46	44.46	44.42	44.46	43.52	-0.33%	266
Sep 30, 2024	44.59	44.60	44.57	44.60	43.51	0.02%	572
Sep 27, 2024	44.52	44.59	44.52	44.59	43.50	0.16%	127
Sep 26, 2024	44.52	44.52	44.52	44.52	43.43	0.02%	252
Sep 25, 2024	44.51	44.51	44.51	44.51	43.42	-0.19%	2
Sep 24, 2024	44.60	44.60	44.60	44.60	43.50	0.07%	45
Sep 23, 2024	44.57	44.57	44.57	44.57	43.47	-0.13%	11
Sep 20, 2024	44.58	44.62	44.58	44.62	43.53	-0.10%	1,002
Sep 19, 2024	44.67	44.67	44.67	44.67	43.57	0.22%	66
Sep 18, 2024	44.67	44.67	44.57	44.57	43.48	-	1,437
Sep 17, 2024	44.57	44.57	44.57	44.57	43.48	-0.06%	2
Sep 16, 2024	44.59	44.59	44.59	44.59	43.50	0.22%	3
Sep 13, 2024	44.50	44.50	44.50	44.50	43.41	0.16%	2
Sep 12, 2024	44.43	44.43	44.43	44.43	43.34	-0.08%	8
Sep 11, 2024	44.46	44.46	44.46	44.46	43.38	0.07%	7
Sep 10, 2024	44.43	44.43	44.43	44.43	43.34	-0.07%	7
Sep 9, 2024	44.46	44.46	44.46	44.46	43.38	0.14%	14
Sep 6, 2024	44.32	44.40	44.32	44.40	43.31	-0.02%	221
Sep 5, 2024	44.41	44.41	44.41	44.41	43.32	0.23%	60
Sep 4, 2024	44.31	44.31	44.31	44.31	43.22	0.64%	-
Sep 3, 2024	44.03	44.03	44.03	44.03	42.95	-0.62%	-
Aug 30, 2024	44.30	44.30	44.30	44.30	43.03	-0.08%	77
Aug 29, 2024	44.34	44.34	44.34	44.34	43.06	0.03%	35
Aug 28, 2024	44.33	44.33	44.33	44.33	43.05	-0.09%	150
Aug 27, 2024	44.37	44.37	44.37	44.37	43.09	0.11%	1
Aug 26, 2024	44.32	44.32	44.32	44.32	43.04	-0.30%	2
Aug 23, 2024	44.45	44.45	44.45	44.45	43.17	0.57%	2
Aug 22, 2024	44.20	44.20	44.20	44.20	42.92	-0.21%	2
Aug 21, 2024	44.29	44.29	44.29	44.29	43.01	0.38%	2
Aug 20, 2024	44.12	44.12	44.12	44.12	42.85	0.01%	108
Aug 19, 2024	44.02	44.12	44.02	44.12	42.85	0.02%	108
Aug 16, 2024	44.11	44.11	44.11	44.11	42.84	0.10%	40
Aug 15, 2024	44.07	44.07	44.07	44.07	42.80	-0.17%	5
Aug 14, 2024	44.14	44.14	44.14	44.14	42.87	0.11%	7
Aug 13, 2024	44.09	44.09	44.09	44.09	42.82	0.50%	32
Aug 12, 2024	43.87	43.87	43.87	43.87	42.61	0.08%	32
Aug 9, 2024	43.84	43.84	43.84	43.84	42.57	-0.08%	4
Aug 8, 2024	43.87	43.87	43.87	43.87	42.61	0.22%	4
Aug 7, 2024	43.77	43.77	43.77	43.77	42.51	-0.10%	5
Aug 6, 2024	43.82	43.82	43.82	43.82	42.55	0.14%	3
Aug 5, 2024	43.75	43.75	43.75	43.75	42.49	-0.41%	57
Aug 2, 2024	43.93	43.93	43.93	43.93	42.67	0.43%	2
Aug 1, 2024	43.75	43.75	43.75	43.75	42.49	-0.34%	2