SYFI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2025	35.48	35.54	35.43	35.48	35.48	-0.06%	73,356
Apr 25, 2025	35.40	35.59	35.38	35.50	35.50	0.28%	38,516
Apr 24, 2025	35.25	35.46	35.24	35.40	35.40	0.77%	409,609
Apr 23, 2025	35.31	35.36	35.02	35.13	35.13	0.43%	273,161
Apr 22, 2025	34.97	35.04	34.91	34.98	34.98	0.43%	79,447
Apr 21, 2025	34.93	34.93	34.79	34.83	34.83	-0.54%	88,202
Apr 17, 2025	34.92	35.11	34.80	35.02	35.02	0.52%	411,847
Apr 16, 2025	34.80	34.99	34.72	34.84	34.84	-0.06%	271,558
Apr 15, 2025	34.82	34.94	34.71	34.86	34.86	0.26%	171,257
Apr 14, 2025	34.95	34.95	34.63	34.77	34.77	0.06%	141,797
Apr 11, 2025	34.53	34.83	34.41	34.75	34.75	0.40%	52,362
Apr 10, 2025	34.78	35.60	34.38	34.61	34.61	-0.77%	197,044
Apr 9, 2025	33.97	35.06	33.85	34.88	34.88	2.11%	242,745
Apr 8, 2025	34.82	34.82	33.99	34.16	34.16	-0.50%	146,825
Apr 7, 2025	33.50	34.76	33.50	34.33	34.33	-0.26%	304,790
Apr 4, 2025	34.78	34.78	33.61	34.42	34.42	-1.91%	589,440
Apr 3, 2025	35.21	35.22	34.97	35.09	35.09	-1.02%	341,341
Apr 2, 2025	35.32	35.45	35.32	35.45	35.45	0.25%	113,454
Apr 1, 2025	35.32	35.39	35.32	35.36	35.36	-0.51%	110,533
Mar 31, 2025	35.41	35.55	35.40	35.54	35.34	-	79,509
Mar 28, 2025	35.62	35.62	35.49	35.54	35.34	-0.22%	89,647
Mar 27, 2025	35.71	35.71	35.62	35.62	35.42	-0.17%	75,834
Mar 26, 2025	35.77	35.78	35.63	35.68	35.48	-0.32%	99,981
Mar 25, 2025	35.84	35.86	35.79	35.80	35.59	-0.13%	201,543
Mar 24, 2025	35.78	35.84	35.75	35.84	35.64	0.36%	40,733
Mar 21, 2025	35.72	35.75	35.66	35.71	35.51	-0.06%	38,604
Mar 20, 2025	35.74	35.81	35.73	35.73	35.53	-0.08%	87,103
Mar 19, 2025	35.66	35.80	35.64	35.76	35.56	0.36%	125,342
Mar 18, 2025	35.66	35.70	35.62	35.63	35.43	-0.17%	184,152
Mar 17, 2025	35.64	35.74	35.64	35.69	35.49	0.06%	77,194
Mar 14, 2025	35.59	35.69	35.58	35.67	35.47	0.59%	127,757
Mar 13, 2025	35.60	35.63	35.43	35.46	35.26	-0.59%	396,076
Mar 12, 2025	35.64	35.72	35.63	35.67	35.47	0.11%	109,700
Mar 11, 2025	35.77	35.78	35.62	35.63	35.43	-0.34%	229,393
Mar 10, 2025	35.83	35.83	35.72	35.75	35.55	-0.33%	72,768
Mar 7, 2025	35.81	35.89	35.76	35.87	35.67	0.17%	75,774
Mar 6, 2025	35.84	35.87	35.79	35.81	35.61	-0.28%	182,489
Mar 5, 2025	35.88	35.95	35.86	35.91	35.71	0.11%	95,655
Mar 4, 2025	35.80	35.94	35.79	35.87	35.67	-0.14%	931,834
Mar 3, 2025	36.15	36.15	35.88	35.92	35.72	-0.66%	283,421
Feb 28, 2025	36.08	36.16	36.06	36.16	35.77	0.32%	65,714
Feb 27, 2025	36.11	36.13	36.04	36.05	35.65	-0.20%	112,592
Feb 26, 2025	36.11	36.16	36.10	36.12	35.73	-0.03%	93,530
Feb 25, 2025	36.11	36.13	36.07	36.13	35.74	0.14%	56,775
Feb 24, 2025	36.02	36.12	36.01	36.08	35.69	0.08%	87,408
Feb 21, 2025	36.10	36.12	36.04	36.05	35.66	-0.08%	138,031
Feb 20, 2025	36.06	36.11	36.04	36.08	35.69	-	152,983
Feb 19, 2025	36.05	36.09	36.02	36.08	35.69	0.03%	83,382
Feb 18, 2025	36.05	36.09	36.05	36.07	35.68	-0.06%	66,500
Feb 14, 2025	36.12	36.14	36.09	36.09	35.70	0.08%	55,856