SIFI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	42.12	42.12	41.96	41.96	41.96	-0.10%	228
Oct 1, 2026	41.94	42.08	41.94	42.00	42.00	0.25%	2,512
Sep 30, 2026	42.10	42.10	42.10	42.10	41.90	-0.11%	126
Sep 29, 2026	42.12	42.15	42.12	42.15	41.94	-0.08%	129
Sep 28, 2026	42.18	42.18	42.18	42.18	41.98	-0.46%	125
Sep 25, 2026	42.34	42.38	42.34	42.38	42.17	0.01%	128
Sep 24, 2026	42.37	42.37	42.37	42.37	42.16	-0.27%	12
Sep 23, 2026	42.49	42.49	42.49	42.49	42.28	-0.72%	17
Sep 22, 2026	42.79	42.79	42.79	42.79	42.59	0.09%	18
Sep 21, 2026	42.76	42.76	42.76	42.76	42.55	0.15%	67
Sep 18, 2026	42.69	42.69	42.69	42.69	42.48	-0.18%	23
Sep 17, 2026	42.77	42.77	42.77	42.77	42.56	0.35%	12
Sep 16, 2026	42.62	42.62	42.62	42.62	42.41	-0.04%	12
Sep 15, 2026	42.63	42.64	42.56	42.63	42.42	0.01%	1,449
Sep 14, 2026	42.63	42.63	42.63	42.63	42.42	-0.16%	13
Sep 11, 2026	42.69	42.69	42.69	42.69	42.49	-0.04%	12
Sep 10, 2026	42.80	42.80	42.71	42.71	42.50	-0.51%	233,905
Sep 9, 2026	42.93	42.93	42.91	42.93	42.72	-0.39%	1,048
Sep 8, 2026	43.13	43.13	43.10	43.10	42.89	-0.08%	263
Sep 4, 2026	43.16	43.16	43.14	43.14	42.93	-0.02%	573
Sep 3, 2026	43.14	43.14	43.14	43.14	42.93	0.12%	24
Sep 2, 2026	43.09	43.09	43.09	43.09	42.88	0.07%	13
Sep 1, 2026	43.06	43.06	43.06	43.06	42.85	-0.34%	12
Aug 31, 2026	43.40	43.40	43.40	43.40	43.00	0.05%	9
Aug 28, 2026	43.38	43.38	43.38	43.38	42.98	-0.28%	16
Aug 27, 2026	43.50	43.50	43.50	43.50	43.10	-0.01%	30
Aug 26, 2026	43.51	43.51	43.51	43.51	43.10	-0.10%	12
Aug 25, 2026	43.55	43.55	43.55	43.55	43.15	0.28%	13
Aug 24, 2026	43.43	43.43	43.43	43.43	43.03	0.07%	13
Aug 21, 2026	43.40	43.40	43.40	43.40	43.00	-	7
Aug 20, 2026	43.40	43.40	43.40	43.40	43.00	-0.16%	13
Aug 19, 2026	43.47	43.47	43.47	43.47	43.07	0.12%	12
Aug 18, 2026	43.42	43.42	43.42	43.42	43.02	-0.02%	13
Aug 17, 2026	43.43	43.43	43.43	43.43	43.03	-0.09%	39
Aug 14, 2026	43.47	43.47	43.47	43.47	43.07	-0.11%	58
Aug 13, 2026	43.49	43.52	43.41	43.52	43.12	0.23%	1,031
Aug 12, 2026	43.42	43.42	43.42	43.42	43.02	0.14%	16
Aug 11, 2026	43.36	43.36	43.36	43.36	42.96	0.03%	17
Aug 10, 2026	43.35	43.35	43.35	43.35	42.94	-0.18%	17
Aug 7, 2026	43.42	43.42	43.42	43.42	43.02	0.12%	17
Aug 6, 2026	43.37	43.37	43.37	43.37	42.97	-0.14%	637
Aug 5, 2026	43.43	43.43	43.43	43.43	43.03	-0.07%	30
Aug 4, 2026	43.46	43.46	43.46	43.46	43.06	0.46%	14
Aug 3, 2026	43.26	43.26	43.26	43.26	42.86	0.18%	15
Jul 31, 2026	43.41	43.41	43.40	43.40	42.78	-0.05%	602
Jul 30, 2026	43.42	43.42	43.42	43.42	42.81	0.18%	12
Jul 29, 2026	43.31	43.34	43.31	43.34	42.73	-0.12%	180
Jul 28, 2026	43.39	43.39	43.39	43.39	42.78	0.25%	15
Jul 27, 2026	43.28	43.28	43.28	43.28	42.67	0.07%	14
Jul 24, 2026	43.25	43.25	43.25	43.25	42.64	0.16%	270