Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SIF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 3.05 | -0.03 | -0.97% | 3.16 | 3.16 | 3.04 | 760 |
| Apr 17 2024 | 3.08 | -0.08 | -2.53% | 3.10 | 3.10 | 3.07 | 5,013 |
| Apr 16 2024 | 3.16 | 0.11 | 3.44% | 3.06 | 3.16 | 3.06 | 4,836 |
| Apr 15 2024 | 3.055 | 0.03 | 0.83% | 2.95 | 3.13 | 2.95 | 9,578 |
| Apr 12 2024 | 3.03 | -0.12 | -3.81% | 3.20 | 3.20 | 3.03 | 3,737 |
| Apr 11 2024 | 3.15 | -0.01 | -0.32% | 3.14 | 3.2147 | 3.08 | 4,850 |
| Apr 10 2024 | 3.16 | -0.05 | -1.56% | 3.16 | 3.16 | 3.14 | 844 |
| Apr 09 2024 | 3.21 | 0.06 | 1.90% | 3.14 | 3.2161 | 3.14 | 9,093 |
| Apr 08 2024 | 3.15 | -0.06 | -1.87% | 3.20 | 3.20 | 3.14 | 2,721 |
| Apr 05 2024 | 3.21 | -0.03 | -0.93% | 3.16 | 3.23 | 3.16 | 804 |
| Apr 04 2024 | 3.24 | 0.00 | 0.14% | 3.24 | 3.24 | 3.16 | 6,141 |
| Apr 03 2024 | 3.2355 | 0.02 | 0.48% | 3.19 | 3.24 | 3.19 | 2,935 |
| Apr 02 2024 | 3.22 | 0.06 | 1.90% | 3.16 | 3.22 | 3.16 | 626 |
| Apr 01 2024 | 3.16 | -0.02 | -0.63% | 3.08 | 3.1601 | 3.07 | 2,854 |
| Mar 28 2024 | 3.18 | 0.00 | 0.00% | 3.22 | 3.22 | 3.18 | 1,950 |
| Mar 27 2024 | 3.1801 | 0.00 | -0.02% | 3.18 | 3.20 | 3.18 | 2,477 |
| Mar 26 2024 | 3.1806 | -0.02 | -0.61% | 3.20 | 3.20 | 3.1806 | 564 |
| Mar 25 2024 | 3.20 | 0.00 | 0.00% | 3.20 | 3.226 | 3.20 | 1,880 |
| Mar 22 2024 | 3.20 | 0.11 | 3.56% | 3.10 | 3.22 | 3.10 | 14,931 |
| Mar 21 2024 | 3.09 | -0.13 | -4.04% | 3.24 | 3.24 | 3.09 | 2,613 |
| Mar 20 2024 | 3.22 | 0.14 | 4.55% | 3.10 | 3.22 | 3.10 | 1,478 |
| Mar 19 2024 | 3.08 | -0.02 | -0.65% | 3.08 | 3.17 | 3.08 | 3,043 |
| Mar 18 2024 | 3.10 | -0.08 | -2.52% | 3.20 | 3.24 | 3.0846 | 2,094 |
| Mar 15 2024 | 3.18 | 0.10 | 3.25% | 3.20 | 3.20 | 3.07 | 2,013 |
| Mar 14 2024 | 3.08 | 0.00 | 0.00% | 3.07 | 3.08 | 3.07 | 144 |
| Mar 13 2024 | 3.08 | 0.01 | 0.33% | 3.08 | 3.08 | 3.07 | 1,173 |
| Mar 12 2024 | 3.07 | 0.05 | 1.66% | 3.07 | 3.1599 | 3.07 | 2,478 |
| Mar 11 2024 | 3.02 | -0.05 | -1.63% | 3.02 | 3.18 | 3.02 | 671 |
| Mar 08 2024 | 3.07 | 0.00 | 0.00% | 3.07 | 3.2001 | 3.07 | 673 |
| Mar 07 2024 | 3.07 | -0.01 | -0.32% | 3.08 | 3.2153 | 3.07 | 3,149 |
| Mar 06 2024 | 3.08 | 0.01 | 0.33% | 3.07 | 3.18 | 3.07 | 660 |
| Mar 05 2024 | 3.07 | 0.00 | 0.00% | 3.18 | 3.19 | 3.07 | 1,709 |
| Mar 04 2024 | 3.07 | 0.00 | 0.00% | 3.24 | 3.24 | 3.07 | 1,990 |
| Mar 01 2024 | 3.07 | -0.06 | -1.92% | 3.07 | 3.25 | 3.07 | 2,132 |
| Feb 29 2024 | 3.13 | -0.02 | -0.63% | 3.22 | 3.23 | 3.09 | 9,082 |
| Feb 28 2024 | 3.15 | 0.01 | 0.32% | 3.16 | 3.2087 | 3.14 | 3,881 |
| Feb 27 2024 | 3.14 | -0.13 | -3.98% | 3.26 | 3.26 | 3.14 | 6,953 |
| Feb 26 2024 | 3.27 | 0.13 | 4.14% | 3.12 | 3.27 | 3.12 | 609 |
| Feb 23 2024 | 3.14 | 0.06 | 1.95% | 3.07 | 3.14 | 3.035 | 3,688 |
| Feb 22 2024 | 3.08 | 0.07 | 2.39% | 3.10 | 3.10 | 3.00 | 7,258 |
| Feb 21 2024 | 3.0082 | 0.02 | 0.61% | 2.99 | 3.04 | 2.99 | 4,376 |
| Feb 20 2024 | 2.99 | -0.04 | -1.32% | 3.11 | 3.16 | 2.99 | 3,795 |
| Feb 16 2024 | 3.03 | 0.02 | 0.66% | 3.00 | 3.08 | 3.00 | 17,657 |
| Feb 15 2024 | 3.01 | -0.54 | -15.21% | 3.40 | 3.40 | 3.00 | 46,483 |
| Feb 14 2024 | 3.55 | -0.04 | -1.00% | 3.60 | 3.60 | 3.27 | 18,411 |
| Feb 13 2024 | 3.586 | 0.09 | 2.46% | 3.59 | 3.6399 | 3.5138 | 14,124 |
| Feb 12 2024 | 3.50 | 0.16 | 4.85% | 3.19 | 3.58 | 3.19 | 17,448 |
| Feb 09 2024 | 3.3381 | -0.08 | -2.39% | 3.29 | 3.415 | 3.29 | 837 |
| Feb 08 2024 | 3.42 | -0.02 | -0.58% | 3.41 | 3.475 | 3.35 | 9,430 |
| Feb 07 2024 | 3.44 | 0.14 | 4.24% | 3.33 | 3.44 | 3.33 | 2,492 |
| Feb 06 2024 | 3.30 | 0.14 | 4.43% | 3.15 | 3.3503 | 3.15 | 3,354 |
| Feb 05 2024 | 3.16 | -0.05 | -1.45% | 3.21 | 3.2337 | 3.15 | 3,705 |
| Feb 02 2024 | 3.2064 | 0.05 | 1.58% | 3.17 | 3.2999 | 3.1148 | 3,945 |
| Feb 01 2024 | 3.1564 | 0.08 | 2.48% | 3.1732 | 3.1852 | 3.08 | 2,979 |
| Jan 31 2024 | 3.08 | -0.02 | -0.65% | 3.15 | 3.2025 | 3.08 | 2,583 |
| Jan 30 2024 | 3.10 | 0.00 | 0.00% | 3.10 | 3.14 | 3.08 | 11,438 |
| Jan 29 2024 | 3.0999 | -0.07 | -2.21% | 3.08 | 3.115 | 3.078 | 1,704 |
| Jan 26 2024 | 3.17 | -0.14 | -4.23% | 3.26 | 3.26 | 3.04 | 1,345 |
| Jan 25 2024 | 3.31 | 0.11 | 3.44% | 3.19 | 3.31 | 3.1101 | 20,933 |
| Jan 24 2024 | 3.20 | 0.11 | 3.56% | 3.05 | 3.20 | 3.05 | 6,329 |
| Jan 23 2024 | 3.09 | 0.07 | 2.32% | 3.02 | 3.13 | 3.02 | 19,427 |
| Jan 22 2024 | 3.02 | -0.01 | -0.39% | 3.03 | 3.09 | 3.02 | 8,156 |
