SIFI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	43.94	43.94	43.94	43.94	43.94	0.09%	3
Jun 26, 2025	43.91	43.91	43.91	43.91	43.91	0.14%	7
Jun 25, 2025	43.84	43.84	43.84	43.84	43.84	0.07%	5
Jun 24, 2025	43.81	43.81	43.81	43.81	43.81	0.37%	9
Jun 23, 2025	43.65	43.65	43.65	43.65	43.65	0.31%	6
Jun 20, 2025	43.52	43.52	43.52	43.52	43.52	0.23%	8
Jun 18, 2025	43.42	43.42	43.42	43.42	43.42	0.05%	4
Jun 17, 2025	43.40	43.40	43.40	43.40	43.40	0.07%	6
Jun 16, 2025	43.37	43.37	43.37	43.37	43.37	0.07%	6
Jun 13, 2025	43.33	43.33	43.33	43.33	43.33	-0.30%	2
Jun 12, 2025	43.47	43.47	43.47	43.47	43.47	0.16%	6
Jun 11, 2025	43.40	43.40	43.40	43.40	43.40	0.26%	1
Jun 10, 2025	43.27	43.30	43.25	43.28	43.28	0.19%	886
Jun 9, 2025	43.20	43.20	43.20	43.20	43.20	0.23%	5
Jun 6, 2025	43.10	43.10	43.10	43.10	43.10	-0.38%	9
Jun 5, 2025	43.27	43.27	43.27	43.27	43.27	-0.30%	6
Jun 4, 2025	43.40	43.40	43.40	43.40	43.40	0.47%	186
Jun 3, 2025	43.19	43.19	43.19	43.19	43.19	0.10%	4
Jun 2, 2025	43.15	43.15	43.15	43.15	43.15	-0.59%	6
May 30, 2025	43.40	43.40	43.40	43.40	43.20	0.17%	28
May 29, 2025	43.33	43.33	43.33	43.33	43.13	0.43%	28
May 28, 2025	43.22	43.22	43.15	43.15	42.94	-0.20%	1,288
May 27, 2025	43.23	43.23	43.23	43.23	43.02	0.63%	8
May 23, 2025	42.96	42.96	42.96	42.96	42.76	-0.04%	1
May 22, 2025	42.98	42.98	42.98	42.98	42.77	0.18%	1
May 21, 2025	42.90	42.90	42.90	42.90	42.70	-0.65%	23
May 20, 2025	43.18	43.18	43.18	43.18	42.98	-0.10%	2
May 19, 2025	43.23	43.23	43.23	43.23	43.02	0.04%	6
May 16, 2025	43.21	43.21	43.21	43.21	43.00	0.13%	4
May 15, 2025	43.15	43.15	43.15	43.15	42.95	0.21%	4
May 14, 2025	43.07	43.07	43.07	43.07	42.86	-0.36%	204
May 13, 2025	43.19	43.22	43.19	43.22	43.01	0.15%	204
May 12, 2025	43.16	43.16	43.16	43.16	42.95	0.26%	5
May 9, 2025	43.05	43.05	43.05	43.05	42.84	0.06%	100
May 8, 2025	43.02	43.02	43.02	43.02	42.81	-0.21%	8
May 7, 2025	43.08	43.11	43.08	43.11	42.90	0.32%	231
May 6, 2025	42.97	42.97	42.69	42.97	42.77	-0.18%	17,463
May 5, 2025	43.05	43.05	43.05	43.05	42.84	0.06%	48
May 2, 2025	43.05	43.05	42.99	43.03	42.82	-0.13%	211
May 1, 2025	43.08	43.08	43.08	43.08	42.88	-0.67%	180
Apr 30, 2025	43.31	43.37	43.31	43.37	42.97	0.02%	180
Apr 29, 2025	43.37	43.37	43.37	43.37	42.97	0.37%	75
Apr 28, 2025	43.26	43.27	43.20	43.21	42.81	-0.02%	511
Apr 25, 2025	43.22	43.22	43.22	43.22	42.82	0.35%	41
Apr 24, 2025	43.06	43.06	43.06	43.06	42.67	0.64%	41
Apr 23, 2025	42.79	42.79	42.79	42.79	42.40	0.38%	11
Apr 22, 2025	42.63	42.63	42.63	42.63	42.24	0.21%	5
Apr 21, 2025	42.54	42.54	42.54	42.54	42.15	-0.44%	59
Apr 17, 2025	42.73	42.73	42.73	42.73	42.33	0.24%	5
Apr 16, 2025	42.55	42.63	42.37	42.63	42.23	0.32%	3,282