SYFI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2025	35.57	35.63	35.56	35.59	35.59	0.24%	54,630
Jun 13, 2025	35.51	35.57	35.50	35.50	35.50	-0.25%	57,446
Jun 12, 2025	35.56	35.60	35.56	35.59	35.59	-0.03%	80,285
Jun 11, 2025	35.61	35.69	35.58	35.61	35.61	-0.04%	289,916
Jun 10, 2025	35.63	35.63	35.37	35.62	35.62	0.17%	185,054
Jun 9, 2025	35.50	35.57	35.50	35.56	35.56	0.17%	106,344
Jun 6, 2025	35.50	35.53	35.48	35.50	35.50	0.03%	79,709
Jun 5, 2025	35.58	35.58	35.48	35.49	35.49	0.06%	125,970
Jun 4, 2025	35.50	35.56	35.47	35.47	35.47	0.03%	157,997
Jun 3, 2025	35.47	35.52	35.43	35.46	35.46	0.06%	554,719
Jun 2, 2025	35.41	35.46	35.36	35.44	35.44	-0.62%	395,275
May 30, 2025	35.63	35.66	35.56	35.66	35.45	0.22%	131,606
May 29, 2025	35.62	35.64	35.58	35.58	35.38	0.06%	120,940
May 28, 2025	35.61	35.77	35.50	35.56	35.36	0.17%	255,466
May 27, 2025	35.46	35.59	35.46	35.50	35.30	0.40%	822,559
May 23, 2025	35.34	35.42	35.33	35.36	35.16	-0.06%	46,429
May 22, 2025	35.33	35.39	35.30	35.38	35.18	0.11%	78,352
May 21, 2025	35.52	35.52	35.34	35.34	35.14	-0.79%	47,098
May 20, 2025	35.53	35.62	35.49	35.62	35.41	0.20%	107,619
May 19, 2025	35.41	35.56	35.41	35.55	35.34	0.07%	116,245
May 16, 2025	35.53	35.53	35.47	35.52	35.32	0.29%	84,574
May 15, 2025	35.42	35.58	35.24	35.42	35.22	-0.31%	146,261
May 14, 2025	35.61	35.63	35.42	35.53	35.33	-0.22%	66,231
May 13, 2025	35.53	35.66	35.53	35.61	35.40	0.25%	50,004
May 12, 2025	35.46	35.54	35.40	35.52	35.32	0.91%	48,898
May 9, 2025	35.30	35.30	35.20	35.20	35.00	-0.28%	62,151
May 8, 2025	35.24	35.30	35.19	35.30	35.10	0.26%	67,107
May 7, 2025	35.25	35.25	35.07	35.21	35.01	0.20%	109,353
May 6, 2025	35.23	35.27	35.13	35.14	34.94	-0.31%	94,591
May 5, 2025	35.18	35.27	35.15	35.25	35.05	0.11%	32,971
May 2, 2025	35.28	35.29	35.20	35.21	35.01	0.11%	41,135
May 1, 2025	35.27	35.27	35.15	35.17	34.97	-0.71%	49,163
Apr 30, 2025	35.32	35.42	35.21	35.42	35.01	-0.42%	92,174
Apr 29, 2025	35.45	35.57	35.45	35.57	35.16	0.25%	52,051
Apr 28, 2025	35.48	35.54	35.43	35.48	35.07	-0.06%	73,356
Apr 25, 2025	35.40	35.59	35.38	35.50	35.09	0.28%	38,516
Apr 24, 2025	35.25	35.46	35.24	35.40	34.99	0.77%	409,609
Apr 23, 2025	35.31	35.36	35.02	35.13	34.73	0.43%	273,161
Apr 22, 2025	34.97	35.04	34.91	34.98	34.58	0.43%	79,447
Apr 21, 2025	34.93	34.93	34.79	34.83	34.43	-0.54%	88,202
Apr 17, 2025	34.92	35.11	34.80	35.02	34.62	0.52%	411,847
Apr 16, 2025	34.80	34.99	34.72	34.84	34.44	-0.06%	271,558
Apr 15, 2025	34.82	34.94	34.71	34.86	34.46	0.26%	171,257
Apr 14, 2025	34.95	34.95	34.63	34.77	34.37	0.06%	141,797
Apr 11, 2025	34.53	34.83	34.41	34.75	34.35	0.40%	52,362
Apr 10, 2025	34.78	35.60	34.38	34.61	34.21	-0.77%	197,044
Apr 9, 2025	33.97	35.06	33.85	34.88	34.48	2.11%	242,745
Apr 8, 2025	34.82	34.82	33.99	34.16	33.77	-0.50%	146,825
Apr 7, 2025	33.50	34.76	33.50	34.33	33.94	-0.26%	304,790
Apr 4, 2025	34.78	34.78	33.61	34.42	34.02	-1.91%	589,440