INTEL CORP

Ticker: INTC CUSIP: 458140100 Class: COM

Strategic Financial Services, Inc,'s Holding History (CIK: 0001432539)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 4,289 Value ($000) $217 Avg Close $37.76 Range $32.89 - $44.02

Q1 2024

Shares 6,079 Value ($000) $269 Avg Close $44.04 Range $40.15 - $49.64

Q4 2023

Shares 5,726 Value ($000) $288 Avg Close $40.04 Range $31.62 - $50.60

Q3 2023

Shares 5,730 Value ($000) $204 Avg Close $34.22 Range $30.75 - $39.41

Q2 2022

Shares 43,406 Value ($000) $1,624 Avg Close $40.62 Range $34.47 - $46.63

Q1 2022

Shares 50,039 Value ($000) $2,480 Avg Close $46.18 Range $40.77 - $52.20

Q4 2021

Shares 54,785 Value ($000) $2,821 Avg Close $47.29 Range $44.09 - $51.64

Q3 2021

Shares 55,746 Value ($000) $2,970 Avg Close $49.81 Range $47.36 - $52.58

Q2 2021

Shares 58,098 Value ($000) $3,262 Avg Close $53.58 Range $48.89 - $62.29

Q1 2021

Shares 59,015 Value ($000) $3,777 Avg Close $54.09 Range $44.60 - $61.34

Q4 2020

Shares 66,055 Value ($000) $3,291 Avg Close $44.02 Range $39.14 - $50.47

Q3 2020

Shares 67,847 Value ($000) $3,513 Avg Close $46.53 Range $41.87 - $55.21

Q2 2020

Shares 58,101 Value ($000) $3,476 Avg Close $53.20 Range $45.40 - $58.04

Q1 2020

Shares 83,595 Value ($000) $4,524 Avg Close $52.33 Range $38.68 - $61.12

Q4 2019

Shares 96,596 Value ($000) $5,781 Avg Close $49.26 Range $42.57 - $53.35

Q3 2019

Shares 113,572 Value ($000) $5,852 Avg Close $43.02 Range $39.30 - $46.78

Q2 2019

Shares 116,467 Value ($000) $5,575 Avg Close $43.10 Range $37.35 - $51.61

Q1 2019

Shares 117,587 Value ($000) $6,314 Avg Close $43.83 Range $38.20 - $47.63

Q4 2018

Shares 118,892 Value ($000) $5,580 Avg Close $40.19 Range $36.23 - $43.46

Q3 2018

Shares 118,596 Value ($000) $5,608 Avg Close $41.52 Range $37.68 - $45.31

Q2 2018

Shares 122,011 Value ($000) $6,065 Avg Close $45.05 Range $39.97 - $48.96

Q1 2018

Shares 122,045 Value ($000) $6,356 Avg Close $40.06 Range $35.53 - $45.45

Q4 2017

Shares 120,261 Value ($000) $5,551 Avg Close $36.55 Range $31.78 - $39.99

Q3 2017

Shares 120,281 Value ($000) $4,580 Avg Close $29.59 Range $27.53 - $31.84

Q2 2017

Shares 89,202 Value ($000) $3,010 Avg Close $29.57 Range $27.62 - $30.83

Q1 2017

Shares 88,881 Value ($000) $3,206 Avg Close $29.68 Range $28.50 - $31.39

Q4 2016

Shares 89,003 Value ($000) $3,228 Avg Close $29.15 Range $27.28 - $31.08

Q3 2016

Shares 88,805 Value ($000) $3,352 Avg Close $28.62 Range $26.04 - $30.83

Q2 2016

Shares 89,013 Value ($000) $3,103 Avg Close $25.11 Range $23.72 - $26.54

Q1 2016

Shares 90,015 Value ($000) $2,912 Avg Close $24.39 Range $22.07 - $26.88

Q4 2015

Shares 45,788 Value ($000) $1,577 Avg Close $26.65 Range $23.12 - $28.13

Q3 2015

Shares 44,364 Value ($000) $1,337 Avg Close $22.62 Range $19.52 - $24.07

Q2 2015

Shares 43,099 Value ($000) $1,311 Avg Close $25.10 Range $23.47 - $27.05

Q1 2015

Shares 43,949 Value ($000) $1,374 Avg Close $26.00 Range $22.65 - $28.76

Q4 2014

Shares 44,174 Value ($000) $1,603 Avg Close $26.63 Range $22.60 - $29.08

Q3 2014

Shares 44,028 Value ($000) $1,533 Avg Close $25.75 Range $23.05 - $27.10

Q2 2014

Shares 43,480 Value ($000) $1,344 Avg Close $20.69 Range $19.25 - $23.47

Q1 2014

Shares 40,190 Value ($000) $1,037 Avg Close $18.67 Range $17.54 - $20.17

Q4 2013

Shares 38,025 Value ($000) $987 Avg Close $17.92 Range $16.56 - $19.36

Q3 2013

Shares 38,720 Value ($000) $888 Avg Close $16.91 Range $16.13 - $17.82

Q2 2013

Shares 39,974 Value ($000) $969 Avg Close $17.18 Range $15.00 - $18.96

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	4,289	$217	$37.76	$32.89 - $44.02
Q1 2024	6,079	$269	$44.04	$40.15 - $49.64
Q4 2023	5,726	$288	$40.04	$31.62 - $50.60
Q3 2023	5,730	$204	$34.22	$30.75 - $39.41
Q2 2022	43,406	$1,624	$40.62	$34.47 - $46.63
Q1 2022	50,039	$2,480	$46.18	$40.77 - $52.20
Q4 2021	54,785	$2,821	$47.29	$44.09 - $51.64
Q3 2021	55,746	$2,970	$49.81	$47.36 - $52.58
Q2 2021	58,098	$3,262	$53.58	$48.89 - $62.29
Q1 2021	59,015	$3,777	$54.09	$44.60 - $61.34
Q4 2020	66,055	$3,291	$44.02	$39.14 - $50.47
Q3 2020	67,847	$3,513	$46.53	$41.87 - $55.21
Q2 2020	58,101	$3,476	$53.20	$45.40 - $58.04
Q1 2020	83,595	$4,524	$52.33	$38.68 - $61.12
Q4 2019	96,596	$5,781	$49.26	$42.57 - $53.35
Q3 2019	113,572	$5,852	$43.02	$39.30 - $46.78
Q2 2019	116,467	$5,575	$43.10	$37.35 - $51.61
Q1 2019	117,587	$6,314	$43.83	$38.20 - $47.63
Q4 2018	118,892	$5,580	$40.19	$36.23 - $43.46
Q3 2018	118,596	$5,608	$41.52	$37.68 - $45.31
Q2 2018	122,011	$6,065	$45.05	$39.97 - $48.96
Q1 2018	122,045	$6,356	$40.06	$35.53 - $45.45
Q4 2017	120,261	$5,551	$36.55	$31.78 - $39.99
Q3 2017	120,281	$4,580	$29.59	$27.53 - $31.84
Q2 2017	89,202	$3,010	$29.57	$27.62 - $30.83
Q1 2017	88,881	$3,206	$29.68	$28.50 - $31.39
Q4 2016	89,003	$3,228	$29.15	$27.28 - $31.08
Q3 2016	88,805	$3,352	$28.62	$26.04 - $30.83
Q2 2016	89,013	$3,103	$25.11	$23.72 - $26.54
Q1 2016	90,015	$2,912	$24.39	$22.07 - $26.88
Q4 2015	45,788	$1,577	$26.65	$23.12 - $28.13
Q3 2015	44,364	$1,337	$22.62	$19.52 - $24.07
Q2 2015	43,099	$1,311	$25.10	$23.47 - $27.05
Q1 2015	43,949	$1,374	$26.00	$22.65 - $28.76
Q4 2014	44,174	$1,603	$26.63	$22.60 - $29.08
Q3 2014	44,028	$1,533	$25.75	$23.05 - $27.10
Q2 2014	43,480	$1,344	$20.69	$19.25 - $23.47
Q1 2014	40,190	$1,037	$18.67	$17.54 - $20.17
Q4 2013	38,025	$987	$17.92	$16.56 - $19.36
Q3 2013	38,720	$888	$16.91	$16.13 - $17.82
Q2 2013	39,974	$969	$17.18	$15.00 - $18.96