SIFI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2025	43.39	43.39	43.39	43.39	43.39	-0.29%	5
Mar 31, 2025	43.51	43.51	43.51	43.51	43.30	0.02%	14
Mar 28, 2025	43.51	43.51	43.51	43.51	43.30	0.14%	1
Mar 27, 2025	43.44	43.44	43.44	43.44	43.24	-0.07%	2
Mar 26, 2025	43.55	43.55	43.42	43.48	43.27	-0.38%	4,475
Mar 25, 2025	43.64	43.64	43.64	43.64	43.43	0.11%	6
Mar 24, 2025	43.59	43.59	43.59	43.59	43.38	-0.10%	60
Mar 21, 2025	43.64	43.64	43.64	43.64	43.43	-0.01%	2
Mar 20, 2025	43.64	43.64	43.64	43.64	43.44	0.08%	13
Mar 19, 2025	43.37	43.61	43.36	43.61	43.40	0.48%	801
Mar 18, 2025	43.39	43.42	43.33	43.40	43.20	-0.15%	916
Mar 17, 2025	43.41	43.61	43.41	43.47	43.26	0.37%	1,338
Mar 14, 2025	43.31	43.31	43.31	43.31	43.10	0.07%	911
Mar 13, 2025	43.27	43.28	43.18	43.28	43.07	-0.17%	911
Mar 12, 2025	43.44	43.44	43.35	43.35	43.15	-0.20%	533
Mar 11, 2025	43.44	43.44	43.44	43.44	43.23	-0.48%	41
Mar 10, 2025	43.65	43.65	43.65	43.65	43.44	0.08%	9
Mar 7, 2025	43.61	43.61	43.61	43.61	43.40	0.03%	2,422
Mar 6, 2025	43.63	43.69	43.60	43.60	43.39	-0.17%	615
Mar 5, 2025	43.66	43.69	43.60	43.68	43.47	-0.10%	636
Mar 4, 2025	43.72	43.72	43.72	43.72	43.51	-0.02%	14
Mar 3, 2025	43.73	43.73	43.73	43.73	43.52	-0.45%	21
Feb 28, 2025	43.93	43.93	43.93	43.93	43.51	0.25%	2
Feb 27, 2025	43.82	43.82	43.82	43.82	43.40	-0.12%	14
Feb 26, 2025	43.87	43.87	43.87	43.87	43.45	0.15%	6
Feb 25, 2025	43.80	43.80	43.80	43.80	43.39	0.32%	269
Feb 24, 2025	43.66	43.67	43.66	43.67	43.25	0.17%	269
Feb 21, 2025	43.59	43.59	43.59	43.59	43.18	0.14%	57
Feb 20, 2025	43.53	43.53	43.53	43.53	43.12	0.22%	2
Feb 19, 2025	43.40	43.44	43.40	43.44	43.02	0.15%	995
Feb 18, 2025	43.37	43.37	43.37	43.37	42.96	-0.29%	62
Feb 14, 2025	43.50	43.50	43.50	43.50	43.08	0.23%	10
Feb 13, 2025	43.40	43.40	43.40	43.40	42.98	0.45%	10
Feb 12, 2025	43.20	43.20	43.20	43.20	42.79	-0.36%	3
Feb 11, 2025	43.36	43.36	43.36	43.36	42.94	-0.12%	25
Feb 10, 2025	43.41	43.41	43.41	43.41	42.99	0.12%	4
Feb 7, 2025	43.35	43.35	43.35	43.35	42.94	-0.32%	294
Feb 6, 2025	43.49	43.49	43.49	43.49	43.08	-0.14%	3
Feb 5, 2025	43.55	43.55	43.55	43.55	43.14	0.43%	43
Feb 4, 2025	43.37	43.37	43.37	43.37	42.95	0.28%	3
Feb 3, 2025	43.25	43.25	43.25	43.25	42.83	-0.39%	9
Jan 31, 2025	43.42	43.42	43.42	43.42	42.87	-0.23%	53
Jan 30, 2025	43.51	43.51	43.51	43.51	42.97	0.15%	1
Jan 29, 2025	43.45	43.45	43.45	43.45	42.91	-0.04%	4
Jan 28, 2025	43.47	43.47	43.47	43.47	42.92	-0.01%	4
Jan 27, 2025	43.47	43.47	43.47	43.47	42.93	0.35%	53
Jan 24, 2025	43.32	43.32	43.32	43.32	42.78	0.31%	48
Jan 23, 2025	43.18	43.19	43.18	43.19	42.64	-0.09%	105
Jan 22, 2025	43.23	43.23	43.23	43.23	42.68	-0.15%	129
Jan 21, 2025	43.29	43.29	43.29	43.29	42.75	0.23%	129