SIFI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	43.55	43.55	43.55	43.55	43.55	0.03%	21
Jul 16, 2026	43.53	43.53	43.53	43.53	43.53	0.03%	149
Jul 15, 2026	43.52	43.52	43.52	43.52	43.52	0.23%	14
Jul 14, 2026	43.42	43.42	43.42	43.42	43.42	0.14%	14
Jul 13, 2026	43.36	43.36	43.36	43.36	43.36	-0.26%	14
Jul 10, 2026	43.48	43.48	43.48	43.48	43.48	-0.06%	14
Jul 9, 2026	43.50	43.50	43.50	43.50	43.50	0.06%	15
Jul 8, 2026	43.48	43.48	43.48	43.48	43.48	-0.17%	19
Jul 7, 2026	43.55	43.55	43.55	43.55	43.55	-0.13%	14
Jul 6, 2026	43.56	43.61	43.56	43.61	43.61	0.05%	262
Jul 2, 2026	43.58	43.58	43.58	43.58	43.58	0.19%	15
Jul 1, 2026	43.50	43.50	43.50	43.50	43.50	-0.12%	14
Jun 30, 2026	43.72	43.72	43.72	43.72	43.55	-0.03%	17
Jun 29, 2026	43.73	43.73	43.73	43.73	43.56	0.12%	14
Jun 26, 2026	43.68	43.68	43.68	43.68	43.51	0.08%	13
Jun 25, 2026	43.64	43.64	43.64	43.64	43.47	0.16%	7
Jun 24, 2026	43.57	43.57	43.57	43.57	43.40	0.07%	45
Jun 23, 2026	43.54	43.54	43.54	43.54	43.37	-	117
Jun 22, 2026	43.54	43.54	43.54	43.54	43.37	-0.14%	93
Jun 18, 2026	43.60	43.60	43.60	43.60	43.43	0.16%	12
Jun 17, 2026	43.53	43.53	43.53	43.53	43.36	-0.29%	12
Jun 16, 2026	43.66	43.66	43.66	43.66	43.49	0.03%	12
Jun 15, 2026	43.65	43.65	43.65	43.65	43.48	0.14%	8
Jun 12, 2026	43.59	43.59	43.59	43.59	43.42	0.10%	17
Jun 11, 2026	43.54	43.54	43.54	43.54	43.37	0.39%	7
Jun 10, 2026	43.37	43.39	43.37	43.37	43.20	-0.05%	321
Jun 9, 2026	43.40	43.40	43.39	43.39	43.22	0.12%	365
Jun 8, 2026	43.37	43.37	43.34	43.34	43.17	-0.12%	113
Jun 5, 2026	43.40	43.40	43.39	43.39	43.22	-0.30%	390
Jun 4, 2026	43.52	43.58	43.49	43.52	43.35	0.09%	2,019
Jun 3, 2026	43.48	43.48	43.48	43.48	43.32	-0.14%	542
Jun 2, 2026	43.56	43.56	43.55	43.55	43.38	0.01%	148
Jun 1, 2026	43.54	43.54	43.54	43.54	43.37	-0.06%	22
May 29, 2026	43.78	43.78	43.73	43.75	43.40	0.16%	1,120
May 28, 2026	43.68	43.68	43.68	43.68	43.33	0.13%	25
May 27, 2026	43.63	43.63	43.63	43.63	43.28	-0.06%	8
May 26, 2026	43.65	43.65	43.65	43.65	43.30	0.30%	7
May 22, 2026	43.52	43.52	43.52	43.52	43.17	0.08%	20
May 21, 2026	43.49	43.49	43.49	43.49	43.14	0.07%	18
May 20, 2026	43.46	43.46	43.46	43.46	43.11	0.53%	13
May 19, 2026	43.23	43.23	43.23	43.23	42.88	-0.30%	11
May 18, 2026	43.36	43.36	43.36	43.36	43.01	-	12
May 15, 2026	43.36	43.36	43.36	43.36	43.01	-0.39%	25
May 14, 2026	43.53	43.53	43.53	43.53	43.18	-0.08%	12
May 13, 2026	43.56	43.56	43.56	43.56	43.21	0.03%	13
May 12, 2026	43.55	43.55	43.55	43.55	43.20	-0.18%	16
May 11, 2026	43.63	43.63	43.63	43.63	43.28	-0.15%	12
May 8, 2026	43.69	43.69	43.69	43.69	43.34	0.23%	12
May 7, 2026	43.59	43.59	43.59	43.59	43.24	-0.25%	48
May 6, 2026	43.70	43.70	43.70	43.70	43.35	0.32%	13