SIFI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	43.68	43.68	43.68	43.68	43.68	0.08%	13
Jun 25, 2026	43.64	43.64	43.64	43.64	43.64	0.16%	7
Jun 24, 2026	43.57	43.57	43.57	43.57	43.57	0.07%	45
Jun 23, 2026	43.54	43.54	43.54	43.54	43.54	-	117
Jun 22, 2026	43.54	43.54	43.54	43.54	43.54	-0.14%	93
Jun 18, 2026	43.60	43.60	43.60	43.60	43.60	0.16%	12
Jun 17, 2026	43.53	43.53	43.53	43.53	43.53	-0.29%	12
Jun 16, 2026	43.66	43.66	43.66	43.66	43.66	0.03%	12
Jun 15, 2026	43.65	43.65	43.65	43.65	43.65	0.14%	8
Jun 12, 2026	43.59	43.59	43.59	43.59	43.59	0.10%	17
Jun 11, 2026	43.54	43.54	43.54	43.54	43.54	0.39%	7
Jun 10, 2026	43.37	43.39	43.37	43.37	43.37	-0.05%	321
Jun 9, 2026	43.40	43.40	43.39	43.39	43.39	0.12%	365
Jun 8, 2026	43.37	43.37	43.34	43.34	43.34	-0.12%	113
Jun 5, 2026	43.40	43.40	43.39	43.39	43.39	-0.30%	390
Jun 4, 2026	43.52	43.58	43.49	43.52	43.52	0.09%	2,019
Jun 3, 2026	43.48	43.48	43.48	43.48	43.48	-0.14%	542
Jun 2, 2026	43.56	43.56	43.55	43.55	43.55	0.01%	148
Jun 1, 2026	43.54	43.54	43.54	43.54	43.54	-0.06%	22
May 29, 2026	43.78	43.78	43.73	43.75	43.57	0.16%	1,120
May 28, 2026	43.68	43.68	43.68	43.68	43.50	0.13%	25
May 27, 2026	43.63	43.63	43.63	43.63	43.44	-0.06%	8
May 26, 2026	43.65	43.65	43.65	43.65	43.47	0.30%	7
May 22, 2026	43.52	43.52	43.52	43.52	43.34	0.08%	20
May 21, 2026	43.49	43.49	43.49	43.49	43.30	0.07%	18
May 20, 2026	43.46	43.46	43.46	43.46	43.27	0.53%	13
May 19, 2026	43.23	43.23	43.23	43.23	43.04	-0.30%	11
May 18, 2026	43.36	43.36	43.36	43.36	43.17	-	12
May 15, 2026	43.36	43.36	43.36	43.36	43.17	-0.39%	25
May 14, 2026	43.53	43.53	43.53	43.53	43.34	-0.08%	12
May 13, 2026	43.56	43.56	43.56	43.56	43.38	0.03%	13
May 12, 2026	43.55	43.55	43.55	43.55	43.37	-0.18%	16
May 11, 2026	43.63	43.63	43.63	43.63	43.44	-0.15%	12
May 8, 2026	43.69	43.69	43.69	43.69	43.51	0.23%	12
May 7, 2026	43.59	43.59	43.59	43.59	43.41	-0.25%	48
May 6, 2026	43.70	43.70	43.70	43.70	43.52	0.32%	13
May 5, 2026	43.56	43.56	43.56	43.56	43.38	0.14%	23
May 4, 2026	43.50	43.50	43.50	43.50	43.32	-0.23%	65
May 1, 2026	43.63	43.63	43.60	43.60	43.42	0.10%	288
Apr 30, 2026	43.73	43.73	43.73	43.73	43.37	0.26%	8
Apr 29, 2026	43.62	43.62	43.62	43.62	43.26	-0.29%	18
Apr 28, 2026	43.74	43.74	43.74	43.74	43.39	-0.07%	9
Apr 27, 2026	43.77	43.77	43.77	43.77	43.42	-0.01%	13
Apr 24, 2026	43.78	43.78	43.78	43.78	43.42	0.21%	238
Apr 23, 2026	43.81	43.81	43.69	43.69	43.33	-0.26%	116
Apr 22, 2026	43.80	43.80	43.80	43.80	43.44	0.12%	7
Apr 21, 2026	43.77	43.77	43.75	43.75	43.39	-0.23%	242
Apr 20, 2026	43.84	43.85	43.84	43.85	43.49	-0.02%	472
Apr 17, 2026	43.86	43.86	43.86	43.86	43.50	0.37%	9
Apr 16, 2026	43.70	43.70	43.70	43.70	43.34	-0.15%	12
Apr 15, 2026	43.76	43.76	43.68	43.76	43.41	-0.01%	1,505
Apr 14, 2026	43.77	43.77	43.77	43.77	43.41	0.27%	31
Apr 13, 2026	43.65	43.65	43.65	43.65	43.30	0.27%	14
Apr 10, 2026	43.54	43.54	43.54	43.54	43.18	0.07%	12
Apr 9, 2026	43.51	43.51	43.51	43.51	43.15	0.07%	16
Apr 8, 2026	43.48	43.48	43.48	43.48	43.12	0.72%	9
Apr 7, 2026	43.17	43.17	43.17	43.17	42.81	-0.21%	114
Apr 6, 2026	43.26	43.26	43.26	43.26	42.90	0.05%	39
Apr 2, 2026	43.24	43.24	43.24	43.24	42.88	0.11%	13
Apr 1, 2026	43.19	43.19	43.19	43.19	42.84	0.13%	25
Mar 31, 2026	43.32	43.32	43.32	43.32	42.78	0.75%	18
Mar 30, 2026	43.00	43.00	43.00	43.00	42.46	0.18%	8
Mar 27, 2026	42.92	42.92	42.92	42.92	42.39	-0.03%	12
Mar 26, 2026	42.95	42.97	42.94	42.94	42.40	-0.68%	569
Mar 25, 2026	43.23	43.23	43.23	43.23	42.69	0.36%	31
Mar 24, 2026	43.08	43.08	43.08	43.08	42.54	-0.09%	13
Mar 23, 2026	43.12	43.12	43.12	43.12	42.58	0.19%	63
Mar 20, 2026	43.04	43.04	43.04	43.04	42.50	-0.30%	10
Mar 19, 2026	43.17	43.17	43.17	43.17	42.63	-0.33%	116
Mar 18, 2026	43.36	43.36	43.31	43.31	42.77	-0.39%	228
Mar 17, 2026	43.48	43.48	43.48	43.48	42.94	0.29%	5
Mar 16, 2026	43.36	43.36	43.36	43.36	42.81	0.34%	10
Mar 13, 2026	43.21	43.21	43.21	43.21	42.67	-0.21%	57
Mar 12, 2026	43.41	43.41	43.30	43.30	42.76	-0.65%	219
Mar 11, 2026	43.59	43.59	43.59	43.59	43.04	-0.40%	10
Mar 10, 2026	43.76	43.76	43.76	43.76	43.21	0.35%	17
Mar 9, 2026	43.61	43.61	43.61	43.61	43.06	-0.28%	49
Mar 6, 2026	43.79	43.79	43.73	43.73	43.18	-0.21%	230
Mar 5, 2026	43.83	43.83	43.82	43.82	43.27	-0.30%	114
Mar 4, 2026	43.95	43.95	43.95	43.95	43.40	0.03%	20
Mar 3, 2026	43.94	43.94	43.94	43.94	43.39	-	10
Mar 2, 2026	43.94	43.94	43.94	43.94	43.39	-0.42%	10
Feb 27, 2026	44.28	44.28	44.28	44.28	43.57	0.08%	23
Feb 26, 2026	44.25	44.25	44.25	44.25	43.54	0.03%	5
Feb 25, 2026	44.23	44.23	44.23	44.23	43.52	-	11
Feb 24, 2026	44.23	44.23	44.23	44.23	43.52	-0.08%	80
Feb 23, 2026	44.27	44.27	44.27	44.27	43.56	0.07%	9
Feb 20, 2026	44.24	44.24	44.24	44.24	43.53	0.09%	15
Feb 19, 2026	44.20	44.20	44.20	44.20	43.49	-0.01%	13
Feb 18, 2026	44.20	44.20	44.20	44.20	43.49	-0.05%	8
Feb 17, 2026	44.22	44.22	44.22	44.22	43.51	-0.06%	14
Feb 13, 2026	44.25	44.25	44.25	44.25	43.54	0.24%	22
Feb 12, 2026	44.14	44.14	44.14	44.14	43.43	0.15%	13
Feb 11, 2026	44.08	44.08	44.08	44.08	43.37	-0.16%	9
Feb 10, 2026	44.15	44.15	44.15	44.15	43.44	0.11%	13
Feb 9, 2026	44.10	44.10	44.10	44.10	43.39	0.11%	13
Feb 6, 2026	44.02	44.05	44.02	44.05	43.34	0.09%	275
Feb 5, 2026	44.01	44.01	44.01	44.01	43.30	0.17%	16
Feb 4, 2026	43.93	43.93	43.93	43.93	43.23	0.03%	28
Feb 3, 2026	43.92	43.92	43.92	43.92	43.21	-0.07%	13