SIFI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	43.86	43.86	43.86	43.86	43.86	0.37%	9
Apr 16, 2026	43.70	43.70	43.70	43.70	43.70	-0.15%	12
Apr 15, 2026	43.76	43.76	43.68	43.76	43.76	-0.01%	1,505
Apr 14, 2026	43.77	43.77	43.77	43.77	43.77	0.27%	31
Apr 13, 2026	43.65	43.65	43.65	43.65	43.65	0.27%	14
Apr 10, 2026	43.54	43.54	43.54	43.54	43.54	0.07%	12
Apr 9, 2026	43.51	43.51	43.51	43.51	43.51	0.07%	16
Apr 8, 2026	43.48	43.48	43.48	43.48	43.48	0.72%	9
Apr 7, 2026	43.17	43.17	43.17	43.17	43.17	-0.21%	114
Apr 6, 2026	43.26	43.26	43.26	43.26	43.26	0.05%	39
Apr 2, 2026	43.24	43.24	43.24	43.24	43.24	0.11%	13
Apr 1, 2026	43.19	43.19	43.19	43.19	43.19	-0.30%	25
Mar 31, 2026	43.32	43.32	43.32	43.32	43.13	0.75%	18
Mar 30, 2026	43.00	43.00	43.00	43.00	42.81	0.18%	8
Mar 27, 2026	42.92	42.92	42.92	42.92	42.73	-0.03%	12
Mar 26, 2026	42.95	42.97	42.94	42.94	42.75	-0.68%	569
Mar 25, 2026	43.23	43.23	43.23	43.23	43.04	0.36%	31
Mar 24, 2026	43.08	43.08	43.08	43.08	42.89	-0.09%	13
Mar 23, 2026	43.12	43.12	43.12	43.12	42.93	0.19%	63
Mar 20, 2026	43.04	43.04	43.04	43.04	42.85	-0.30%	10
Mar 19, 2026	43.17	43.17	43.17	43.17	42.98	-0.33%	116
Mar 18, 2026	43.36	43.36	43.31	43.31	43.12	-0.39%	228
Mar 17, 2026	43.48	43.48	43.48	43.48	43.29	0.29%	5
Mar 16, 2026	43.36	43.36	43.36	43.36	43.17	0.34%	10
Mar 13, 2026	43.21	43.21	43.21	43.21	43.02	-0.21%	57
Mar 12, 2026	43.41	43.41	43.30	43.30	43.11	-0.65%	219
Mar 11, 2026	43.59	43.59	43.59	43.59	43.39	-0.40%	10
Mar 10, 2026	43.76	43.76	43.76	43.76	43.57	0.35%	17
Mar 9, 2026	43.61	43.61	43.61	43.61	43.41	-0.28%	49
Mar 6, 2026	43.79	43.79	43.73	43.73	43.54	-0.21%	230
Mar 5, 2026	43.83	43.83	43.82	43.82	43.63	-0.30%	114
Mar 4, 2026	43.95	43.95	43.95	43.95	43.76	0.03%	20
Mar 3, 2026	43.94	43.94	43.94	43.94	43.74	-	10
Mar 2, 2026	43.94	43.94	43.94	43.94	43.74	-0.78%	10
Feb 27, 2026	44.28	44.28	44.28	44.28	43.93	0.08%	23
Feb 26, 2026	44.25	44.25	44.25	44.25	43.89	0.03%	5
Feb 25, 2026	44.23	44.23	44.23	44.23	43.88	-	11
Feb 24, 2026	44.23	44.23	44.23	44.23	43.88	-0.08%	80
Feb 23, 2026	44.27	44.27	44.27	44.27	43.91	0.07%	9
Feb 20, 2026	44.24	44.24	44.24	44.24	43.88	0.09%	15
Feb 19, 2026	44.20	44.20	44.20	44.20	43.84	-0.01%	13
Feb 18, 2026	44.20	44.20	44.20	44.20	43.85	-0.05%	8
Feb 17, 2026	44.22	44.22	44.22	44.22	43.87	-0.06%	14
Feb 13, 2026	44.25	44.25	44.25	44.25	43.89	0.24%	22
Feb 12, 2026	44.14	44.14	44.14	44.14	43.79	0.15%	13
Feb 11, 2026	44.08	44.08	44.08	44.08	43.72	-0.16%	9
Feb 10, 2026	44.15	44.15	44.15	44.15	43.79	0.11%	13
Feb 9, 2026	44.10	44.10	44.10	44.10	43.74	0.11%	13
Feb 6, 2026	44.02	44.05	44.02	44.05	43.69	0.09%	275
Feb 5, 2026	44.01	44.01	44.01	44.01	43.65	0.17%	16