SIFI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2025	43.47	43.47	43.47	43.47	43.47	0.16%	6
Jun 11, 2025	43.40	43.40	43.40	43.40	43.40	0.26%	1
Jun 10, 2025	43.27	43.30	43.25	43.28	43.28	0.19%	886
Jun 9, 2025	43.20	43.20	43.20	43.20	43.20	0.23%	5
Jun 6, 2025	43.10	43.10	43.10	43.10	43.10	-0.38%	9
Jun 5, 2025	43.27	43.27	43.27	43.27	43.27	-0.30%	6
Jun 4, 2025	43.40	43.40	43.40	43.40	43.40	0.47%	186
Jun 3, 2025	43.19	43.19	43.19	43.19	43.19	0.10%	4
Jun 2, 2025	43.15	43.15	43.15	43.15	43.15	-0.59%	6
May 30, 2025	43.40	43.40	43.40	43.40	43.20	0.17%	28
May 29, 2025	43.33	43.33	43.33	43.33	43.13	0.43%	28
May 28, 2025	43.22	43.22	43.15	43.15	42.94	-0.20%	1,288
May 27, 2025	43.23	43.23	43.23	43.23	43.02	0.63%	8
May 23, 2025	42.96	42.96	42.96	42.96	42.76	-0.04%	1
May 22, 2025	42.98	42.98	42.98	42.98	42.77	0.18%	1
May 21, 2025	42.90	42.90	42.90	42.90	42.70	-0.65%	23
May 20, 2025	43.18	43.18	43.18	43.18	42.98	-0.10%	2
May 19, 2025	43.23	43.23	43.23	43.23	43.02	0.04%	6
May 16, 2025	43.21	43.21	43.21	43.21	43.00	0.13%	4
May 15, 2025	43.15	43.15	43.15	43.15	42.95	0.21%	4
May 14, 2025	43.07	43.07	43.07	43.07	42.86	-0.36%	204
May 13, 2025	43.19	43.22	43.19	43.22	43.01	0.15%	204
May 12, 2025	43.16	43.16	43.16	43.16	42.95	0.26%	5
May 9, 2025	43.05	43.05	43.05	43.05	42.84	0.06%	100
May 8, 2025	43.02	43.02	43.02	43.02	42.81	-0.21%	8
May 7, 2025	43.08	43.11	43.08	43.11	42.90	0.32%	231
May 6, 2025	42.97	42.97	42.69	42.97	42.77	-0.18%	17,463
May 5, 2025	43.05	43.05	43.05	43.05	42.84	0.06%	48
May 2, 2025	43.05	43.05	42.99	43.03	42.82	-0.13%	211
May 1, 2025	43.08	43.08	43.08	43.08	42.88	-0.67%	180
Apr 30, 2025	43.31	43.37	43.31	43.37	42.97	0.02%	180
Apr 29, 2025	43.37	43.37	43.37	43.37	42.97	0.37%	75
Apr 28, 2025	43.26	43.27	43.20	43.21	42.81	-0.02%	511
Apr 25, 2025	43.22	43.22	43.22	43.22	42.82	0.35%	41
Apr 24, 2025	43.06	43.06	43.06	43.06	42.67	0.64%	41
Apr 23, 2025	42.79	42.79	42.79	42.79	42.40	0.38%	11
Apr 22, 2025	42.63	42.63	42.63	42.63	42.24	0.21%	5
Apr 21, 2025	42.54	42.54	42.54	42.54	42.15	-0.44%	59
Apr 17, 2025	42.73	42.73	42.73	42.73	42.33	0.24%	5
Apr 16, 2025	42.55	42.63	42.37	42.63	42.23	0.32%	3,282
Apr 15, 2025	42.49	42.49	42.49	42.49	42.10	0.26%	5
Apr 14, 2025	42.38	42.38	42.38	42.38	41.99	0.66%	4
Apr 11, 2025	42.10	42.10	42.10	42.10	41.71	-0.17%	4
Apr 10, 2025	42.17	42.17	42.17	42.17	41.78	-1.13%	4
Apr 9, 2025	42.65	42.65	42.65	42.65	42.26	1.53%	4
Apr 8, 2025	42.45	42.45	42.01	42.01	41.63	-0.94%	271
Apr 7, 2025	42.50	42.50	42.41	42.41	42.02	-0.65%	125
Apr 4, 2025	42.52	42.82	42.51	42.69	42.30	-1.35%	2,183
Apr 3, 2025	43.27	43.27	43.27	43.27	42.88	-0.29%	67
Apr 2, 2025	43.40	43.40	43.40	43.40	43.00	0.04%	5