SIFI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	43.16	43.16	43.16	43.16	43.16	0.26%	5
May 9, 2025	43.05	43.05	43.05	43.05	43.05	0.06%	100
May 8, 2025	43.02	43.02	43.02	43.02	43.02	-0.21%	8
May 7, 2025	43.08	43.11	43.08	43.11	43.11	0.32%	231
May 6, 2025	42.97	42.97	42.69	42.97	42.97	-0.18%	17,463
May 5, 2025	43.05	43.05	43.05	43.05	43.05	0.06%	48
May 2, 2025	43.05	43.05	42.99	43.03	43.03	-0.13%	211
May 1, 2025	43.08	43.08	43.08	43.08	43.08	-0.67%	180
Apr 30, 2025	43.31	43.37	43.31	43.37	43.18	0.02%	180
Apr 29, 2025	43.37	43.37	43.37	43.37	43.17	0.37%	75
Apr 28, 2025	43.26	43.27	43.20	43.21	43.01	-0.02%	511
Apr 25, 2025	43.22	43.22	43.22	43.22	43.02	0.35%	41
Apr 24, 2025	43.06	43.06	43.06	43.06	42.87	0.64%	41
Apr 23, 2025	42.79	42.79	42.79	42.79	42.60	0.38%	11
Apr 22, 2025	42.63	42.63	42.63	42.63	42.44	0.21%	5
Apr 21, 2025	42.54	42.54	42.54	42.54	42.35	-0.44%	59
Apr 17, 2025	42.73	42.73	42.73	42.73	42.54	0.24%	5
Apr 16, 2025	42.55	42.63	42.37	42.63	42.44	0.32%	3,282
Apr 15, 2025	42.49	42.49	42.49	42.49	42.30	0.26%	5
Apr 14, 2025	42.38	42.38	42.38	42.38	42.19	0.66%	4
Apr 11, 2025	42.10	42.10	42.10	42.10	41.91	-0.17%	4
Apr 10, 2025	42.17	42.17	42.17	42.17	41.98	-1.13%	4
Apr 9, 2025	42.65	42.65	42.65	42.65	42.46	1.53%	4
Apr 8, 2025	42.45	42.45	42.01	42.01	41.83	-0.94%	271
Apr 7, 2025	42.50	42.50	42.41	42.41	42.22	-0.65%	125
Apr 4, 2025	42.52	42.82	42.51	42.69	42.50	-1.35%	2,183
Apr 3, 2025	43.27	43.27	43.27	43.27	43.08	-0.29%	67
Apr 2, 2025	43.40	43.40	43.40	43.40	43.21	0.04%	5
Apr 1, 2025	43.39	43.39	43.39	43.39	43.19	-0.29%	5
Mar 31, 2025	43.51	43.51	43.51	43.51	43.11	0.02%	14
Mar 28, 2025	43.51	43.51	43.51	43.51	43.10	0.14%	1
Mar 27, 2025	43.44	43.44	43.44	43.44	43.04	-0.07%	2
Mar 26, 2025	43.55	43.55	43.42	43.48	43.07	-0.38%	4,475
Mar 25, 2025	43.64	43.64	43.64	43.64	43.24	0.11%	6
Mar 24, 2025	43.59	43.59	43.59	43.59	43.19	-0.10%	60
Mar 21, 2025	43.64	43.64	43.64	43.64	43.23	-0.01%	2
Mar 20, 2025	43.64	43.64	43.64	43.64	43.24	0.08%	13
Mar 19, 2025	43.37	43.61	43.36	43.61	43.21	0.48%	801
Mar 18, 2025	43.39	43.42	43.33	43.40	43.00	-0.15%	916
Mar 17, 2025	43.41	43.61	43.41	43.47	43.07	0.37%	1,338
Mar 14, 2025	43.31	43.31	43.31	43.31	42.91	0.07%	911
Mar 13, 2025	43.27	43.28	43.18	43.28	42.88	-0.17%	911
Mar 12, 2025	43.44	43.44	43.35	43.35	42.95	-0.20%	533
Mar 11, 2025	43.44	43.44	43.44	43.44	43.04	-0.48%	41
Mar 10, 2025	43.65	43.65	43.65	43.65	43.25	0.08%	9
Mar 7, 2025	43.61	43.61	43.61	43.61	43.21	0.03%	2,422
Mar 6, 2025	43.63	43.69	43.60	43.60	43.20	-0.17%	615
Mar 5, 2025	43.66	43.69	43.60	43.68	43.27	-0.10%	636
Mar 4, 2025	43.72	43.72	43.72	43.72	43.32	-0.02%	14
Mar 3, 2025	43.73	43.73	43.73	43.73	43.33	-0.45%	21