SIFI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	43.16	43.16	43.14	43.14	43.14	-0.02%	573
Sep 3, 2026	43.14	43.14	43.14	43.14	43.14	0.12%	24
Sep 2, 2026	43.09	43.09	43.09	43.09	43.09	0.07%	13
Sep 1, 2026	43.06	43.06	43.06	43.06	43.06	-0.34%	12
Aug 31, 2026	43.40	43.40	43.40	43.40	43.21	0.05%	9
Aug 28, 2026	43.38	43.38	43.38	43.38	43.19	-0.28%	16
Aug 27, 2026	43.50	43.50	43.50	43.50	43.31	-0.01%	30
Aug 26, 2026	43.51	43.51	43.51	43.51	43.31	-0.10%	12
Aug 25, 2026	43.55	43.55	43.55	43.55	43.36	0.28%	13
Aug 24, 2026	43.43	43.43	43.43	43.43	43.24	0.07%	13
Aug 21, 2026	43.40	43.40	43.40	43.40	43.21	-	7
Aug 20, 2026	43.40	43.40	43.40	43.40	43.21	-0.16%	13
Aug 19, 2026	43.47	43.47	43.47	43.47	43.28	0.12%	12
Aug 18, 2026	43.42	43.42	43.42	43.42	43.23	-0.02%	13
Aug 17, 2026	43.43	43.43	43.43	43.43	43.24	-0.09%	39
Aug 14, 2026	43.47	43.47	43.47	43.47	43.28	-0.11%	58
Aug 13, 2026	43.49	43.52	43.41	43.52	43.33	0.23%	1,031
Aug 12, 2026	43.42	43.42	43.42	43.42	43.23	0.14%	16
Aug 11, 2026	43.36	43.36	43.36	43.36	43.17	0.03%	17
Aug 10, 2026	43.35	43.35	43.35	43.35	43.15	-0.18%	17
Aug 7, 2026	43.42	43.42	43.42	43.42	43.23	0.12%	17
Aug 6, 2026	43.37	43.37	43.37	43.37	43.18	-0.14%	637
Aug 5, 2026	43.43	43.43	43.43	43.43	43.24	-0.07%	30
Aug 4, 2026	43.46	43.46	43.46	43.46	43.27	0.46%	14
Aug 3, 2026	43.26	43.26	43.26	43.26	43.07	0.18%	15
Jul 31, 2026	43.41	43.41	43.40	43.40	42.99	-0.05%	602
Jul 30, 2026	43.42	43.42	43.42	43.42	43.01	0.18%	12
Jul 29, 2026	43.31	43.34	43.31	43.34	42.94	-0.12%	180
Jul 28, 2026	43.39	43.39	43.39	43.39	42.98	0.25%	15
Jul 27, 2026	43.28	43.28	43.28	43.28	42.88	0.07%	14
Jul 24, 2026	43.25	43.25	43.25	43.25	42.85	0.16%	270
Jul 23, 2026	43.18	43.18	43.18	43.18	42.78	-0.39%	14
Jul 22, 2026	43.45	43.45	43.35	43.35	42.94	-0.24%	288
Jul 21, 2026	43.43	43.46	43.43	43.46	43.05	-0.07%	413
Jul 20, 2026	43.53	43.53	43.49	43.49	43.08	-0.14%	235
Jul 17, 2026	43.55	43.55	43.55	43.55	43.14	0.03%	21
Jul 16, 2026	43.53	43.53	43.53	43.53	43.13	0.03%	149
Jul 15, 2026	43.52	43.52	43.52	43.52	43.11	0.23%	14
Jul 14, 2026	43.42	43.42	43.42	43.42	43.02	0.14%	14
Jul 13, 2026	43.36	43.36	43.36	43.36	42.95	-0.26%	14
Jul 10, 2026	43.48	43.48	43.48	43.48	43.07	-0.06%	14
Jul 9, 2026	43.50	43.50	43.50	43.50	43.09	0.06%	15
Jul 8, 2026	43.48	43.48	43.48	43.48	43.07	-0.17%	19
Jul 7, 2026	43.55	43.55	43.55	43.55	43.14	-0.13%	14
Jul 6, 2026	43.56	43.61	43.56	43.61	43.20	0.05%	262
Jul 2, 2026	43.58	43.58	43.58	43.58	43.18	0.19%	15
Jul 1, 2026	43.50	43.50	43.50	43.50	43.09	-0.12%	14
Jun 30, 2026	43.72	43.72	43.72	43.72	43.14	-0.03%	17
Jun 29, 2026	43.73	43.73	43.73	43.73	43.16	0.12%	14
Jun 26, 2026	43.68	43.68	43.68	43.68	43.10	0.08%	13