(SDY)
138.23
-0.06 (-0.04%)
At close: Mar 03, 2025, 3:59 PM
138.36
0.09%
After-hours: Mar 03, 2025, 06:30 PM EST
SDY Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 138.64 | 139.51 | 137.61 | 138.36 | 0.07 | 0.05% | 322,190 |
| Feb 28, 2025 | 137.11 | 138.40 | 136.68 | 138.29 | 1.82 | 1.33% | 277,344 |
| Feb 27, 2025 | 136.49 | 137.25 | 136.20 | 136.47 | -0.29 | -0.21% | 242,761 |
| Feb 26, 2025 | 137.81 | 137.81 | 136.46 | 136.76 | -1.12 | -0.81% | 266,700 |
| Feb 25, 2025 | 137.12 | 138.04 | 137.12 | 137.88 | 0.92 | 0.67% | 302,929 |
| Feb 24, 2025 | 136.67 | 137.60 | 136.29 | 136.96 | 0.42 | 0.31% | 291,260 |
| Feb 21, 2025 | 136.73 | 136.90 | 136.25 | 136.54 | -0.12 | -0.09% | 241,400 |
| Feb 20, 2025 | 135.79 | 136.76 | 135.67 | 136.66 | 0.57 | 0.42% | 267,407 |
| Feb 19, 2025 | 135.18 | 136.26 | 135.01 | 136.09 | 0.97 | 0.72% | 330,698 |
| Feb 18, 2025 | 134.23 | 135.22 | 133.99 | 135.12 | 0.86 | 0.64% | 417,987 |
| Feb 14, 2025 | 135.01 | 135.58 | 134.26 | 134.26 | -0.62 | -0.46% | 225,400 |
| Feb 13, 2025 | 133.91 | 134.99 | 133.67 | 134.88 | 1.37 | 1.03% | 447,913 |
| Feb 12, 2025 | 133.19 | 133.85 | 132.88 | 133.51 | -0.93 | -0.69% | 235,700 |
| Feb 11, 2025 | 133.38 | 134.45 | 133.11 | 134.44 | 0.93 | 0.70% | 244,600 |
| Feb 10, 2025 | 133.39 | 133.59 | 132.78 | 133.51 | 0.61 | 0.46% | 219,012 |
| Feb 7, 2025 | 133.73 | 133.74 | 132.78 | 132.90 | -0.70 | -0.52% | 228,500 |
| Feb 6, 2025 | 134.52 | 134.52 | 133.16 | 133.60 | -0.61 | -0.45% | 260,000 |
| Feb 5, 2025 | 134.03 | 134.29 | 133.27 | 134.21 | 0.54 | 0.40% | 201,900 |
| Feb 4, 2025 | 133.52 | 134.13 | 133.30 | 133.67 | -0.38 | -0.28% | 224,200 |
| Feb 3, 2025 | 133.22 | 134.52 | 132.34 | 134.05 | -0.49 | -0.36% | 456,400 |
| Jan 31, 2025 | 134.99 | 135.59 | 134.24 | 134.54 | -0.69 | -0.51% | 530,400 |
| Jan 30, 2025 | 134.61 | 135.68 | 134.59 | 135.23 | 1.44 | 1.08% | 194,200 |
| Jan 29, 2025 | 134.42 | 134.89 | 133.72 | 133.79 | -0.71 | -0.53% | 224,400 |
| Jan 28, 2025 | 135.92 | 136.05 | 134.35 | 134.50 | -1.84 | -1.35% | 236,031 |
| Jan 27, 2025 | 134.24 | 136.40 | 134.24 | 136.34 | 2.43 | 1.81% | 486,187 |
| Jan 24, 2025 | 133.71 | 134.25 | 133.48 | 133.91 | -0.01 | -0.01% | 316,221 |
| Jan 23, 2025 | 133.55 | 133.99 | 133.00 | 133.92 | 0.55 | 0.41% | 284,900 |
| Jan 22, 2025 | 134.65 | 134.71 | 133.37 | 133.37 | -1.56 | -1.16% | 375,500 |
| Jan 21, 2025 | 134.27 | 135.24 | 134.27 | 134.93 | 1.16 | 0.87% | 336,336 |
| Jan 17, 2025 | 133.65 | 134.18 | 133.32 | 133.77 | 0.62 | 0.47% | 245,814 |
| Jan 16, 2025 | 131.65 | 133.19 | 131.41 | 133.15 | 1.31 | 0.99% | 256,771 |
| Jan 15, 2025 | 132.59 | 132.96 | 131.52 | 131.84 | 0.75 | 0.57% | 242,480 |
| Jan 14, 2025 | 130.33 | 131.11 | 129.99 | 131.09 | 1.18 | 0.91% | 330,000 |
| Jan 13, 2025 | 128.63 | 129.97 | 128.60 | 129.91 | 1.17 | 0.91% | 303,108 |
| Jan 10, 2025 | 129.96 | 130.20 | 128.64 | 128.74 | -2.10 | -1.61% | 1,443,100 |
| Jan 8, 2025 | 130.40 | 130.91 | 129.56 | 130.84 | 0.12 | 0.09% | 239,194 |
| Jan 7, 2025 | 131.23 | 131.97 | 130.27 | 130.72 | -0.02 | -0.02% | 332,104 |
| Jan 6, 2025 | 132.15 | 132.34 | 130.64 | 130.74 | -1.11 | -0.84% | 439,200 |
| Jan 3, 2025 | 131.63 | 132.17 | 131.00 | 131.85 | 0.58 | 0.44% | 333,500 |
| Jan 2, 2025 | 132.64 | 132.95 | 130.96 | 131.27 | -0.83 | -0.63% | 277,220 |
| Dec 31, 2024 | 132.10 | 132.50 | 131.46 | 132.10 | 0.44 | 0.33% | 270,615 |
| Dec 30, 2024 | 132.22 | 132.22 | 130.96 | 131.66 | -1.26 | -0.95% | 331,600 |
| Dec 27, 2024 | 133.16 | 133.98 | 132.48 | 132.92 | -0.77 | -0.58% | 254,200 |
| Dec 26, 2024 | 133.06 | 133.85 | 132.92 | 133.69 | 0.16 | 0.12% | 171,800 |
| Dec 24, 2024 | 132.73 | 133.56 | 132.38 | 133.53 | 0.81 | 0.61% | 420,434 |
| Dec 23, 2024 | 132.28 | 132.77 | 131.57 | 132.72 | 0.04 | 0.03% | 344,700 |
| Dec 20, 2024 | 131.19 | 133.43 | 131.12 | 132.68 | 0.17 | 0.13% | 210,128 |
| Dec 19, 2024 | 133.38 | 134.06 | 132.51 | 132.51 | -0.47 | -0.35% | 362,009 |
| Dec 18, 2024 | 136.41 | 136.64 | 132.91 | 132.98 | -3.47 | -2.54% | 419,200 |
| Dec 17, 2024 | 136.74 | 137.37 | 136.23 | 136.45 | -0.87 | -0.63% | 277,107 |