SIJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	9.92	10.21	9.60	9.80	9.80	-1.34%	7,959
Jan 15, 2026	9.91	9.94	9.91	9.93	9.93	-1.86%	1,401
Jan 14, 2026	9.85	10.26	9.85	10.12	10.12	-0.27%	1,062
Jan 13, 2026	10.15	10.15	10.13	10.15	10.15	-1.01%	432
Jan 12, 2026	10.50	10.50	10.25	10.25	10.25	-1.16%	1,188
Jan 9, 2026	10.51	10.51	10.36	10.37	10.37	-2.17%	7,618
Jan 8, 2026	10.74	10.74	10.58	10.60	10.60	-1.58%	1,731
Jan 7, 2026	10.37	10.78	10.37	10.77	10.77	3.66%	19,671
Jan 6, 2026	10.71	10.72	10.39	10.39	10.39	-2.72%	10,172
Jan 5, 2026	10.89	10.89	10.62	10.68	10.68	-2.55%	9,632
Jan 2, 2026	11.24	11.24	10.96	10.96	10.96	-3.21%	5,207
Dec 31, 2025	11.21	11.32	11.21	11.32	11.32	1.62%	3,193
Dec 30, 2025	11.06	11.14	11.06	11.14	11.14	0.51%	693
Dec 29, 2025	11.16	11.16	11.08	11.08	11.08	0.53%	789
Dec 26, 2025	10.98	11.06	10.98	11.03	11.03	0.50%	3,500
Dec 24, 2025	11.10	11.10	10.96	10.97	10.97	-1.96%	5,376
Dec 23, 2025	11.18	11.23	11.17	11.19	11.04	0.18%	3,054
Dec 22, 2025	11.22	11.22	11.17	11.17	11.02	-2.23%	2,831
Dec 19, 2025	11.53	11.53	11.40	11.43	11.28	-1.58%	2,405
Dec 18, 2025	11.50	11.62	11.44	11.61	11.46	-1.51%	3,784
Dec 17, 2025	11.40	11.79	11.39	11.79	11.63	3.47%	3,274
Dec 16, 2025	11.32	11.47	11.31	11.39	11.24	1.17%	738
Dec 15, 2025	11.12	11.30	11.12	11.26	11.11	0.27%	14,002
Dec 12, 2025	11.16	11.33	11.10	11.23	11.08	0.63%	15,248
Dec 11, 2025	11.68	11.68	11.14	11.16	11.01	-1.96%	6,038
Dec 10, 2025	11.63	11.63	11.38	11.38	11.23	-3.63%	3,378
Dec 9, 2025	11.58	11.81	11.40	11.81	11.66	1.30%	4,600
Dec 8, 2025	11.65	11.67	11.57	11.66	11.51	0.32%	4,044
Dec 5, 2025	11.62	11.62	11.62	11.62	11.47	0.65%	63
Dec 4, 2025	11.60	11.62	11.47	11.55	11.40	-0.97%	5,019
Dec 3, 2025	11.75	11.75	11.66	11.66	11.51	-1.67%	909
Dec 2, 2025	11.86	11.86	11.86	11.86	11.70	-1.87%	183
Dec 1, 2025	11.91	12.09	11.85	12.09	11.93	3.07%	2,627
Nov 28, 2025	11.82	11.82	11.73	11.73	11.57	-0.99%	173
Nov 26, 2025	11.87	11.87	11.74	11.84	11.69	-1.18%	4,691
Nov 25, 2025	12.17	12.17	11.96	11.98	11.83	-2.27%	3,829
Nov 24, 2025	12.30	12.30	12.22	12.26	12.10	2.09%	4,941
Nov 21, 2025	12.54	12.66	12.01	12.01	11.85	-5.06%	32,955
Nov 20, 2025	11.64	12.69	11.64	12.65	12.48	3.42%	30,656
Nov 19, 2025	12.31	12.31	12.19	12.23	12.07	-0.61%	1,450
Nov 18, 2025	12.43	12.43	12.21	12.31	12.15	0.76%	2,671
Nov 17, 2025	12.09	12.25	12.00	12.21	12.05	1.97%	3,479
Nov 14, 2025	12.57	12.57	11.86	11.98	11.82	0.08%	2,311
Nov 13, 2025	11.80	11.97	11.80	11.97	11.81	3.17%	1,014
Nov 12, 2025	11.51	11.60	11.51	11.60	11.45	-0.15%	358
Nov 11, 2025	11.72	11.72	11.59	11.62	11.47	0.04%	2,901
Nov 10, 2025	11.65	11.85	11.61	11.61	11.46	-1.16%	2,536
Nov 7, 2025	11.98	12.00	11.74	11.75	11.60	-0.63%	5,255
Nov 6, 2025	11.83	11.87	11.75	11.83	11.67	0.73%	758
Nov 5, 2025	11.86	11.86	11.65	11.74	11.58	-1.10%	6,511