SIJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2025	13.68	13.78	13.46	13.46	13.46	-2.71%	989
Jun 20, 2025	13.84	13.89	13.62	13.83	13.83	-0.09%	1,975
Jun 18, 2025	13.66	13.84	13.60	13.84	13.84	0.56%	4,822
Jun 17, 2025	13.68	13.77	13.58	13.77	13.77	1.44%	1,533
Jun 16, 2025	13.55	13.57	13.40	13.57	13.57	-1.49%	2,830
Jun 13, 2025	13.63	13.81	13.56	13.78	13.78	1.83%	2,404
Jun 12, 2025	13.64	13.66	13.53	13.53	13.53	0.60%	1,535
Jun 11, 2025	13.52	13.52	13.36	13.45	13.45	0.06%	975
Jun 10, 2025	13.40	13.44	13.40	13.44	13.44	1.08%	254
Jun 9, 2025	13.32	13.32	13.20	13.30	13.30	0.18%	337
Jun 6, 2025	13.18	13.34	13.18	13.27	13.27	-1.91%	3,565
Jun 5, 2025	13.55	13.55	13.43	13.53	13.53	0.45%	1,790
Jun 4, 2025	13.38	13.47	13.38	13.47	13.47	-0.18%	2,741
Jun 3, 2025	13.72	13.72	13.49	13.49	13.49	-1.65%	1,696
Jun 2, 2025	13.82	13.87	13.69	13.72	13.72	0.34%	2,774
May 30, 2025	13.82	13.84	13.60	13.67	13.67	-0.09%	3,089
May 29, 2025	13.70	13.70	13.68	13.69	13.69	0.04%	348
May 28, 2025	13.48	13.70	13.48	13.68	13.68	0.96%	2,079
May 27, 2025	13.64	13.68	13.52	13.55	13.55	-3.49%	1,573
May 23, 2025	14.15	14.20	13.94	14.04	14.04	0.57%	1,350
May 22, 2025	14.08	14.08	13.82	13.96	13.96	0.43%	7,881
May 21, 2025	13.59	13.94	13.59	13.90	13.90	3.42%	12,947
May 20, 2025	13.38	13.54	13.36	13.44	13.44	0.51%	3,641
May 19, 2025	13.76	13.76	13.36	13.37	13.37	-0.80%	2,730
May 16, 2025	13.72	13.72	13.46	13.48	13.48	-1.89%	10,510
May 15, 2025	14.02	14.02	13.72	13.74	13.74	-2.00%	1,952
May 14, 2025	14.03	14.12	13.98	14.02	14.02	1.15%	830
May 13, 2025	13.86	13.88	13.78	13.86	13.86	-1.28%	2,405
May 12, 2025	14.00	14.36	14.00	14.04	14.04	-6.66%	24,967
May 9, 2025	15.02	15.12	14.85	15.04	15.04	0.14%	936
May 8, 2025	15.23	15.23	14.80	15.02	15.02	-2.47%	2,569
May 7, 2025	15.50	15.50	15.40	15.40	15.40	-	1,509
May 6, 2025	15.76	15.76	15.40	15.40	15.40	0.33%	7,128
May 5, 2025	15.31	15.36	15.16	15.35	15.35	0.08%	2,210
May 2, 2025	15.48	15.49	15.24	15.34	15.34	-3.32%	3,254
May 1, 2025	15.92	16.06	15.56	15.86	15.86	-1.49%	6,816
Apr 30, 2025	16.74	16.82	16.10	16.10	16.10	-1.57%	3,605
Apr 29, 2025	16.58	16.58	16.36	16.36	16.36	-1.09%	3,936
Apr 28, 2025	16.50	16.84	16.42	16.54	16.54	-0.60%	5,792
Apr 25, 2025	16.72	16.88	16.62	16.64	16.64	-	38,037
Apr 24, 2025	17.28	17.32	16.58	16.64	16.64	-4.64%	2,160
Apr 23, 2025	16.36	17.52	16.36	17.45	17.45	-2.25%	6,886
Apr 22, 2025	18.14	18.32	17.76	17.85	17.85	-3.72%	4,989
Apr 21, 2025	18.24	18.90	18.24	18.54	18.54	4.28%	5,184
Apr 17, 2025	17.94	17.94	17.42	17.78	17.78	-0.97%	25,653
Apr 16, 2025	17.46	18.14	17.44	17.95	17.95	3.03%	39,615
Apr 15, 2025	17.18	17.44	17.14	17.43	17.43	0.96%	2,975
Apr 14, 2025	17.08	17.40	17.08	17.26	17.26	-1.92%	6,501
Apr 11, 2025	18.40	18.60	17.46	17.60	17.60	-3.63%	6,157
Apr 10, 2025	17.80	19.08	17.80	18.26	18.26	5.67%	61,816