SIJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 25, 2025	11.66	11.66	11.51	11.52	11.52	-1.06%	786
Jul 24, 2025	12.20	12.20	11.58	11.64	11.64	-0.62%	6,088
Jul 23, 2025	11.87	11.88	11.69	11.71	11.71	-3.20%	8,672
Jul 22, 2025	12.17	12.20	12.07	12.10	12.10	-0.69%	3,978
Jul 21, 2025	12.00	12.18	12.00	12.18	12.18	0.78%	2,321
Jul 18, 2025	12.06	12.09	12.06	12.09	12.09	0.85%	784
Jul 17, 2025	12.07	12.12	11.99	11.99	11.99	-1.83%	1,159
Jul 16, 2025	12.51	12.51	12.21	12.21	12.21	-0.51%	1,636
Jul 15, 2025	12.18	12.27	12.18	12.27	12.27	1.42%	201
Jul 14, 2025	12.22	12.22	12.10	12.10	12.10	-1.13%	899
Jul 11, 2025	12.23	12.29	12.21	12.24	12.24	0.58%	3,569
Jul 10, 2025	12.13	12.19	12.10	12.17	12.17	-0.67%	31,132
Jul 9, 2025	12.25	12.25	12.25	12.25	12.25	-1.03%	519
Jul 8, 2025	12.38	12.40	12.38	12.38	12.38	-0.55%	804
Jul 7, 2025	12.28	12.50	12.28	12.45	12.45	0.74%	1,920
Jul 3, 2025	12.32	12.36	12.32	12.36	12.36	-1.47%	1,617
Jul 2, 2025	12.57	12.57	12.54	12.54	12.54	-0.13%	764
Jul 1, 2025	12.69	12.69	12.54	12.56	12.56	-0.48%	858
Jun 30, 2025	12.76	12.84	12.61	12.62	12.62	-1.10%	1,045
Jun 27, 2025	12.82	12.85	12.64	12.76	12.76	-1.85%	4,850
Jun 26, 2025	13.00	13.00	13.00	13.00	13.00	-2.21%	197
Jun 25, 2025	13.54	13.54	13.12	13.30	13.30	0.51%	4,647
Jun 24, 2025	13.22	13.46	13.22	13.23	13.05	-1.69%	4,147
Jun 23, 2025	13.68	13.78	13.46	13.46	13.28	-2.71%	989
Jun 20, 2025	13.84	13.89	13.62	13.83	13.65	-0.09%	1,975
Jun 18, 2025	13.66	13.84	13.60	13.84	13.66	0.56%	4,822
Jun 17, 2025	13.68	13.77	13.58	13.77	13.58	1.44%	1,533
Jun 16, 2025	13.55	13.57	13.40	13.57	13.39	-1.49%	2,830
Jun 13, 2025	13.63	13.81	13.56	13.78	13.59	1.83%	2,404
Jun 12, 2025	13.64	13.66	13.53	13.53	13.35	0.60%	1,535
Jun 11, 2025	13.52	13.52	13.36	13.45	13.27	0.06%	975
Jun 10, 2025	13.40	13.44	13.40	13.44	13.26	1.08%	254
Jun 9, 2025	13.32	13.32	13.20	13.30	13.12	0.18%	337
Jun 6, 2025	13.18	13.34	13.18	13.27	13.10	-1.91%	3,565
Jun 5, 2025	13.55	13.55	13.43	13.53	13.35	0.45%	1,790
Jun 4, 2025	13.38	13.47	13.38	13.47	13.29	-0.18%	2,741
Jun 3, 2025	13.72	13.72	13.49	13.49	13.32	-1.65%	1,696
Jun 2, 2025	13.82	13.87	13.69	13.72	13.54	0.34%	2,774
May 30, 2025	13.82	13.84	13.60	13.67	13.49	-0.09%	3,089
May 29, 2025	13.70	13.70	13.68	13.69	13.50	0.04%	348
May 28, 2025	13.48	13.70	13.48	13.68	13.50	0.96%	2,079
May 27, 2025	13.64	13.68	13.52	13.55	13.37	-3.49%	1,573
May 23, 2025	14.15	14.20	13.94	14.04	13.85	0.57%	1,350
May 22, 2025	14.08	14.08	13.82	13.96	13.78	0.43%	7,881
May 21, 2025	13.59	13.94	13.59	13.90	13.72	3.42%	12,947
May 20, 2025	13.38	13.54	13.36	13.44	13.26	0.51%	3,641
May 19, 2025	13.76	13.76	13.36	13.37	13.20	-0.80%	2,730
May 16, 2025	13.72	13.72	13.46	13.48	13.30	-1.89%	10,510
May 15, 2025	14.02	14.02	13.72	13.74	13.56	-2.00%	1,952
May 14, 2025	14.03	14.12	13.98	14.02	13.83	1.15%	830