SIFI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	43.71	43.74	43.71	43.74	43.74	-0.12%	1,003
Nov 19, 2024	43.80	43.80	43.80	43.80	43.80	0.13%	4
Nov 18, 2024	43.74	43.74	43.74	43.74	43.74	0.10%	4
Nov 15, 2024	43.70	43.70	43.70	43.70	43.70	0.05%	33
Nov 14, 2024	43.67	43.67	43.67	43.67	43.67	-0.21%	1
Nov 13, 2024	43.77	43.77	43.77	43.77	43.77	0.15%	5
Nov 12, 2024	43.70	43.70	43.70	43.70	43.70	-0.43%	2
Nov 11, 2024	43.89	43.89	43.89	43.89	43.89	-0.17%	36
Nov 8, 2024	43.97	43.97	43.97	43.97	43.97	0.11%	38
Nov 7, 2024	43.92	43.92	43.92	43.92	43.92	0.51%	7
Nov 6, 2024	43.70	43.70	43.70	43.70	43.70	-0.02%	69
Nov 5, 2024	43.71	43.71	43.71	43.71	43.71	0.24%	3
Nov 4, 2024	43.60	43.60	43.60	43.60	43.60	-0.29%	-
Nov 1, 2024	43.73	43.73	43.73	43.73	43.51	-0.11%	1
Oct 31, 2024	43.78	43.78	43.78	43.78	43.56	-0.10%	1
Oct 30, 2024	43.82	43.82	43.82	43.82	43.61	-0.26%	79
Oct 29, 2024	43.88	43.94	43.88	43.94	43.72	-0.06%	229
Oct 28, 2024	43.97	43.97	43.97	43.97	43.75	0.15%	3
Oct 25, 2024	43.90	43.90	43.90	43.90	43.68	-0.21%	11
Oct 24, 2024	43.99	43.99	43.99	43.99	43.77	0.24%	2
Oct 23, 2024	43.85	43.91	43.85	43.89	43.67	-0.31%	505
Oct 22, 2024	44.02	44.02	44.02	44.02	43.80	-0.06%	25
Oct 21, 2024	44.05	44.05	44.05	44.05	43.83	-0.46%	16
Oct 18, 2024	44.25	44.25	44.25	44.25	44.03	0.13%	4
Oct 17, 2024	44.19	44.19	44.19	44.19	43.97	-0.23%	2
Oct 16, 2024	44.29	44.29	44.29	44.29	44.07	0.19%	2
Oct 15, 2024	44.19	44.21	44.19	44.21	43.99	0.06%	132
Oct 14, 2024	44.18	44.18	44.18	44.18	43.96	-0.03%	2
Oct 11, 2024	44.19	44.19	44.19	44.19	43.97	0.11%	3
Oct 10, 2024	44.15	44.15	44.15	44.15	43.93	0.01%	27
Oct 9, 2024	44.14	44.14	44.14	44.14	43.92	-0.14%	2
Oct 8, 2024	44.20	44.20	44.20	44.20	43.98	0.16%	3
Oct 7, 2024	44.13	44.13	44.13	44.13	43.91	-0.36%	13
Oct 4, 2024	44.29	44.29	44.29	44.29	44.07	-0.27%	1
Oct 3, 2024	44.41	44.41	44.41	44.41	44.19	-0.13%	49
Oct 2, 2024	44.47	44.47	44.47	44.47	44.25	0.03%	5
Oct 1, 2024	44.46	44.46	44.42	44.46	44.23	-0.33%	266
Sep 30, 2024	44.59	44.60	44.57	44.60	44.22	0.02%	572
Sep 27, 2024	44.52	44.59	44.52	44.59	44.21	0.16%	127
Sep 26, 2024	44.52	44.52	44.52	44.52	44.14	0.02%	252
Sep 25, 2024	44.51	44.51	44.51	44.51	44.13	-0.19%	2
Sep 24, 2024	44.60	44.60	44.60	44.60	44.22	0.07%	45
Sep 23, 2024	44.57	44.57	44.57	44.57	44.19	-0.13%	11
Sep 20, 2024	44.58	44.62	44.58	44.62	44.24	-0.10%	1,002
Sep 19, 2024	44.67	44.67	44.67	44.67	44.29	0.22%	66
Sep 18, 2024	44.67	44.67	44.57	44.57	44.19	-	1,437
Sep 17, 2024	44.57	44.57	44.57	44.57	44.19	-0.06%	2
Sep 16, 2024	44.59	44.59	44.59	44.59	44.22	0.22%	3
Sep 13, 2024	44.50	44.50	44.50	44.50	44.12	0.16%	2
Sep 12, 2024	44.43	44.43	44.43	44.43	44.05	-0.08%	8
Sep 11, 2024	44.46	44.46	44.46	44.46	44.09	0.07%	7
Sep 10, 2024	44.43	44.43	44.43	44.43	44.05	-0.07%	7
Sep 9, 2024	44.46	44.46	44.46	44.46	44.09	0.14%	14
Sep 6, 2024	44.32	44.40	44.32	44.40	44.02	-0.02%	221
Sep 5, 2024	44.41	44.41	44.41	44.41	44.03	0.23%	60
Sep 4, 2024	44.31	44.31	44.31	44.31	43.93	0.64%	-
Sep 3, 2024	44.03	44.03	44.03	44.03	43.65	-0.62%	-
Aug 30, 2024	44.30	44.30	44.30	44.30	43.73	-0.08%	77
Aug 29, 2024	44.34	44.34	44.34	44.34	43.77	0.03%	35
Aug 28, 2024	44.33	44.33	44.33	44.33	43.75	-0.09%	150
Aug 27, 2024	44.37	44.37	44.37	44.37	43.79	0.11%	1
Aug 26, 2024	44.32	44.32	44.32	44.32	43.75	-0.30%	2
Aug 23, 2024	44.45	44.45	44.45	44.45	43.88	0.57%	2
Aug 22, 2024	44.20	44.20	44.20	44.20	43.63	-0.21%	2
Aug 21, 2024	44.29	44.29	44.29	44.29	43.72	0.38%	2
Aug 20, 2024	44.12	44.12	44.12	44.12	43.55	0.01%	108
Aug 19, 2024	44.02	44.12	44.02	44.12	43.55	0.02%	108
Aug 16, 2024	44.11	44.11	44.11	44.11	43.54	0.10%	40
Aug 15, 2024	44.07	44.07	44.07	44.07	43.50	-0.17%	5
Aug 14, 2024	44.14	44.14	44.14	44.14	43.57	0.11%	7
Aug 13, 2024	44.09	44.09	44.09	44.09	43.52	0.50%	32
Aug 12, 2024	43.87	43.87	43.87	43.87	43.31	0.08%	32
Aug 9, 2024	43.84	43.84	43.84	43.84	43.27	-0.08%	4
Aug 8, 2024	43.87	43.87	43.87	43.87	43.30	0.22%	4
Aug 7, 2024	43.77	43.77	43.77	43.77	43.21	-0.10%	5
Aug 6, 2024	43.82	43.82	43.82	43.82	43.25	0.14%	3
Aug 5, 2024	43.75	43.75	43.75	43.75	43.19	-0.41%	57
Aug 2, 2024	43.93	43.93	43.93	43.93	43.37	0.43%	2
Aug 1, 2024	43.75	43.75	43.75	43.75	43.18	-0.34%	2
Jul 31, 2024	43.90	43.90	43.90	43.90	43.15	0.44%	4
Jul 30, 2024	43.71	43.71	43.71	43.71	42.96	0.11%	2
Jul 29, 2024	43.66	43.66	43.66	43.66	42.92	-0.10%	2
Jul 26, 2024	43.70	43.70	43.70	43.70	42.96	0.24%	18
Jul 25, 2024	43.60	43.60	43.60	43.60	42.86	0.08%	18
Jul 24, 2024	43.57	43.57	43.57	43.57	42.82	-0.19%	-
Jul 23, 2024	43.65	43.65	43.65	43.65	42.90	-0.04%	200
Jul 22, 2024	43.67	43.67	43.67	43.67	42.92	0.20%	200
Jul 19, 2024	43.58	43.58	43.58	43.58	42.84	-0.05%	2
Jul 18, 2024	43.60	43.60	43.60	43.60	42.86	-0.16%	4
Jul 17, 2024	43.67	43.67	43.67	43.67	42.92	-0.11%	77
Jul 16, 2024	43.61	43.71	43.61	43.71	42.97	0.34%	120
Jul 15, 2024	43.56	43.56	43.56	43.56	42.82	-0.07%	123
Jul 12, 2024	43.59	43.59	43.59	43.59	42.85	0.25%	3
Jul 11, 2024	43.48	43.48	43.48	43.48	42.74	0.41%	55
Jul 10, 2024	43.30	43.30	43.30	43.30	42.57	0.11%	55
Jul 9, 2024	43.26	43.26	43.26	43.26	42.52	-0.10%	2
Jul 8, 2024	43.30	43.30	43.30	43.30	42.56	-0.08%	6
Jul 5, 2024	43.33	43.33	43.33	43.33	42.60	0.37%	1
Jul 3, 2024	43.17	43.17	43.17	43.17	42.44	0.27%	46
Jul 2, 2024	43.06	43.06	43.06	43.06	42.32	0.31%	2