(SDY)
AMEX: SDY
· Real-Time Price · USD
140.19
-0.27 (-0.19%)
At close: Aug 15, 2025, 3:59 PM
140.26
0.05%
After-hours: Aug 15, 2025, 04:42 PM EDT
SDY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 140.71 | 140.73 | 139.82 | 140.46 | 140.46 | -0.76% | 168,615 |
| Aug 13, 2025 | 139.77 | 141.58 | 139.71 | 141.53 | 141.53 | 1.39% | 147,261 |
| Aug 12, 2025 | 138.72 | 139.66 | 138.60 | 139.59 | 139.59 | 0.82% | 157,816 |
| Aug 11, 2025 | 138.93 | 139.38 | 138.09 | 138.45 | 138.45 | -0.25% | 137,300 |
| Aug 8, 2025 | 138.72 | 139.36 | 138.59 | 138.80 | 138.80 | 0.13% | 151,322 |
| Aug 7, 2025 | 139.00 | 139.30 | 137.89 | 138.62 | 138.62 | 0.27% | 212,644 |
| Aug 6, 2025 | 138.24 | 138.72 | 137.89 | 138.24 | 138.24 | 0.12% | 156,000 |
| Aug 5, 2025 | 137.88 | 138.34 | 137.70 | 138.08 | 138.08 | 0.20% | 281,116 |
| Aug 4, 2025 | 136.65 | 137.90 | 136.65 | 137.81 | 137.81 | 0.97% | 233,000 |
| Aug 1, 2025 | 136.86 | 136.93 | 135.43 | 136.48 | 136.48 | -0.35% | 377,400 |
| Jul 31, 2025 | 137.27 | 138.04 | 136.58 | 136.96 | 136.96 | -0.63% | 210,900 |
| Jul 30, 2025 | 139.13 | 139.13 | 137.24 | 137.83 | 137.83 | -0.98% | 199,371 |
| Jul 29, 2025 | 139.19 | 139.26 | 138.68 | 139.20 | 139.20 | 0.19% | 155,800 |
| Jul 28, 2025 | 139.75 | 139.85 | 138.83 | 138.94 | 138.94 | -0.66% | 157,939 |
| Jul 25, 2025 | 139.73 | 139.96 | 138.95 | 139.86 | 139.86 | 0.16% | 179,971 |
| Jul 24, 2025 | 139.95 | 140.31 | 139.48 | 139.63 | 139.63 | -0.33% | 240,100 |
| Jul 23, 2025 | 140.33 | 140.52 | 139.54 | 140.09 | 140.09 | -0.15% | 192,300 |
| Jul 22, 2025 | 138.24 | 140.45 | 138.24 | 140.30 | 140.30 | 1.37% | 251,604 |
| Jul 21, 2025 | 139.18 | 139.47 | 138.36 | 138.40 | 138.40 | -0.16% | 423,200 |
| Jul 18, 2025 | 139.23 | 139.50 | 138.26 | 138.62 | 138.62 | -0.16% | 214,000 |