SIFI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	44.02	44.02	44.02	44.02	44.02	-	20
Jan 22, 2026	44.02	44.02	44.02	44.02	44.02	0.08%	210
Jan 21, 2026	43.98	43.98	43.98	43.98	43.98	0.17%	39
Jan 20, 2026	43.91	43.91	43.91	43.91	43.91	-0.17%	97
Jan 16, 2026	43.98	43.98	43.98	43.98	43.98	-0.06%	50
Jan 15, 2026	44.02	44.02	44.01	44.01	44.01	-0.08%	301
Jan 14, 2026	44.01	44.04	44.01	44.04	44.04	0.06%	238
Jan 13, 2026	44.00	44.12	43.97	44.01	44.01	0.10%	2,461
Jan 12, 2026	43.97	43.97	43.97	43.97	43.97	-0.02%	78
Jan 9, 2026	43.99	43.99	43.98	43.98	43.98	0.01%	211
Jan 8, 2026	43.98	43.98	43.98	43.98	43.98	-0.06%	36
Jan 7, 2026	44.00	44.00	44.00	44.00	44.00	0.06%	112
Jan 6, 2026	43.98	43.98	43.98	43.98	43.98	0.05%	8
Jan 5, 2026	43.96	43.96	43.96	43.96	43.96	0.24%	17
Jan 2, 2026	43.85	43.85	43.85	43.85	43.85	-0.03%	55
Dec 31, 2025	43.86	43.86	43.86	43.86	43.86	-0.15%	26
Dec 30, 2025	43.93	43.93	43.93	43.93	43.93	0.10%	27
Dec 29, 2025	43.89	43.89	43.89	43.89	43.89	0.06%	9
Dec 26, 2025	43.86	43.86	43.86	43.86	43.86	0.08%	51
Dec 24, 2025	43.83	43.83	43.83	43.83	43.83	0.10%	14
Dec 23, 2025	43.78	43.78	43.78	43.78	43.78	0.18%	85
Dec 22, 2025	43.73	43.73	43.69	43.70	43.70	-0.15%	4,080
Dec 19, 2025	43.76	43.77	43.76	43.77	43.77	-1.62%	223
Dec 18, 2025	44.48	44.49	44.48	44.49	43.76	0.20%	215
Dec 17, 2025	44.28	44.40	44.25	44.40	43.67	-0.13%	713
Dec 16, 2025	44.45	44.45	44.45	44.45	43.73	0.10%	13
Dec 15, 2025	44.41	44.41	44.41	44.41	43.68	0.10%	28
Dec 12, 2025	44.37	44.37	44.37	44.37	43.64	-0.16%	67
Dec 11, 2025	44.44	44.44	44.44	44.44	43.71	0.29%	32
Dec 10, 2025	44.26	44.31	44.16	44.31	43.58	0.20%	3,210
Dec 9, 2025	44.23	44.26	44.22	44.22	43.49	-0.20%	314
Dec 8, 2025	44.30	44.30	44.30	44.30	43.58	-0.19%	15
Dec 5, 2025	44.39	44.39	44.39	44.39	43.66	-0.04%	101
Dec 4, 2025	44.40	44.40	44.40	44.40	43.68	-0.11%	37
Dec 3, 2025	44.46	44.46	44.46	44.46	43.73	0.11%	14
Dec 2, 2025	44.41	44.41	44.41	44.41	43.68	-0.29%	15
Dec 1, 2025	44.53	44.53	44.53	44.53	43.61	-0.28%	9
Nov 28, 2025	44.66	44.66	44.66	44.66	43.73	0.03%	12
Nov 26, 2025	44.65	44.65	44.65	44.65	43.72	0.31%	26
Nov 25, 2025	44.51	44.51	44.51	44.51	43.58	0.08%	6,694
Nov 24, 2025	44.39	44.47	44.39	44.47	43.55	0.21%	139
Nov 21, 2025	44.38	44.38	44.38	44.38	43.45	0.29%	17
Nov 20, 2025	44.27	44.27	44.25	44.25	43.32	0.12%	292
Nov 19, 2025	44.19	44.19	44.19	44.19	43.27	-	46
Nov 18, 2025	44.18	44.19	44.18	44.19	43.27	0.05%	527
Nov 17, 2025	44.17	44.17	44.17	44.17	43.25	-0.07%	10
Nov 14, 2025	44.20	44.20	44.20	44.20	43.28	-0.07%	12
Nov 13, 2025	44.23	44.23	44.23	44.23	43.31	-0.32%	29
Nov 12, 2025	44.37	44.37	44.37	44.37	43.45	-0.14%	516
Nov 11, 2025	44.43	44.43	44.43	44.43	43.51	0.25%	23