SFY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	117.10	117.63	116.74	117.42	117.42	0.51%	34,499
Jun 26, 2025	116.22	116.87	116.06	116.83	116.83	0.37%	31,818
Jun 25, 2025	116.35	116.58	116.20	116.40	115.75	0.40%	34,562
Jun 24, 2025	115.07	116.02	115.07	115.94	115.29	1.52%	28,760
Jun 23, 2025	113.23	114.20	112.55	114.20	113.56	0.93%	35,371
Jun 20, 2025	114.44	114.44	112.99	113.15	112.52	-0.54%	30,571
Jun 18, 2025	113.75	114.41	113.61	113.77	113.14	0.13%	64,193
Jun 17, 2025	114.08	114.40	113.55	113.62	112.99	-0.80%	39,997
Jun 16, 2025	114.07	114.92	114.07	114.54	113.90	1.14%	33,297
Jun 13, 2025	113.48	114.21	113.05	113.25	112.62	-1.17%	36,136
Jun 12, 2025	113.72	114.60	113.72	114.59	113.95	0.44%	15,498
Jun 11, 2025	114.59	114.82	113.82	114.09	113.45	-0.20%	24,764
Jun 10, 2025	113.89	114.43	113.66	114.32	113.68	0.51%	37,054
Jun 9, 2025	113.82	114.02	113.65	113.74	113.11	0.11%	33,970
Jun 6, 2025	113.55	114.00	113.27	113.62	112.99	0.97%	29,709
Jun 5, 2025	113.46	113.81	112.12	112.53	111.90	-0.51%	39,394
Jun 4, 2025	113.10	113.30	112.73	113.10	112.47	0.23%	20,552
Jun 3, 2025	111.95	113.00	111.95	112.84	112.21	0.78%	37,914
Jun 2, 2025	110.89	111.97	110.46	111.97	111.35	0.76%	39,327
May 30, 2025	111.07	111.33	109.80	111.12	110.50	-0.10%	33,799
May 29, 2025	112.18	112.18	110.91	111.23	110.61	0.50%	23,973
May 28, 2025	111.30	111.51	110.60	110.68	110.06	-0.51%	32,285
May 27, 2025	110.40	111.27	110.04	111.25	110.63	2.12%	33,283
May 23, 2025	108.20	109.40	108.20	108.94	108.33	-0.64%	34,129
May 22, 2025	109.41	110.37	109.27	109.64	109.03	0.14%	30,707
May 21, 2025	110.37	111.55	109.40	109.49	108.88	-1.67%	31,992
May 20, 2025	111.21	111.39	110.67	111.35	110.73	-0.39%	22,345
May 19, 2025	110.24	111.79	110.24	111.79	111.17	0.19%	24,179
May 16, 2025	111.07	111.58	110.63	111.58	110.96	0.78%	21,703
May 15, 2025	110.12	111.01	109.74	110.72	110.10	0.23%	65,726
May 14, 2025	110.54	110.77	110.13	110.47	109.85	0.38%	31,090
May 13, 2025	108.88	110.55	108.88	110.05	109.44	1.24%	48,943
May 12, 2025	108.28	108.74	107.55	108.70	108.09	3.66%	48,079
May 9, 2025	105.40	105.57	104.66	104.86	104.27	-0.25%	32,115
May 8, 2025	105.20	106.10	104.49	105.12	104.53	0.57%	33,551
May 7, 2025	103.56	104.78	103.19	104.52	103.94	0.95%	54,248
May 6, 2025	103.35	104.17	102.97	103.54	102.96	-0.99%	24,468
May 5, 2025	104.18	105.16	104.18	104.58	104.00	-0.43%	21,715
May 2, 2025	104.65	105.29	104.33	105.03	104.44	1.81%	32,180
May 1, 2025	103.81	104.48	103.11	103.16	102.58	0.88%	24,014
Apr 30, 2025	100.57	102.42	99.83	102.26	101.69	0.02%	43,060
Apr 29, 2025	101.24	102.53	101.24	102.24	101.67	0.57%	39,135
Apr 28, 2025	101.87	102.00	100.44	101.66	101.09	-0.09%	33,264
Apr 25, 2025	100.53	101.77	100.25	101.75	101.18	1.16%	27,464
Apr 24, 2025	98.25	100.59	98.25	100.58	100.02	2.76%	45,882
Apr 23, 2025	98.97	99.59	97.67	97.88	97.33	1.94%	41,731
Apr 22, 2025	94.82	96.35	94.63	96.02	95.48	2.40%	41,693
Apr 21, 2025	95.19	95.26	92.69	93.77	93.25	-2.63%	49,070
Apr 17, 2025	96.76	97.04	95.80	96.30	95.76	-	57,941
Apr 16, 2025	97.20	97.89	95.19	96.30	95.76	-2.79%	54,354