SIJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	11.19	0.18%	3,054
Dec 22, 2025	11.22	11.22	11.17	11.17	11.17	-2.23%	2,831
Dec 19, 2025	11.53	11.53	11.40	11.43	11.43	-1.58%	2,405
Dec 18, 2025	11.50	11.62	11.44	11.61	11.61	-1.51%	3,784
Dec 17, 2025	11.40	11.79	11.39	11.79	11.79	3.47%	3,274
Dec 16, 2025	11.32	11.47	11.31	11.39	11.39	1.17%	738
Dec 15, 2025	11.12	11.30	11.12	11.26	11.26	0.27%	14,002
Dec 12, 2025	11.16	11.33	11.10	11.23	11.23	0.63%	15,248
Dec 11, 2025	11.68	11.68	11.14	11.16	11.16	-1.96%	6,038
Dec 10, 2025	11.63	11.63	11.38	11.38	11.38	-3.63%	3,378
Dec 9, 2025	11.58	11.81	11.40	11.81	11.81	1.30%	4,600
Dec 8, 2025	11.65	11.67	11.57	11.66	11.66	0.32%	4,044
Dec 5, 2025	11.62	11.62	11.62	11.62	11.62	0.65%	63
Dec 4, 2025	11.60	11.62	11.47	11.55	11.55	-0.97%	5,019
Dec 3, 2025	11.75	11.75	11.66	11.66	11.66	-1.67%	909
Dec 2, 2025	11.86	11.86	11.86	11.86	11.86	-1.87%	183
Dec 1, 2025	11.91	12.09	11.85	12.09	12.08	3.07%	2,627
Nov 28, 2025	11.82	11.82	11.73	11.73	11.73	-0.99%	173
Nov 26, 2025	11.87	11.87	11.74	11.84	11.84	-1.18%	4,691
Nov 25, 2025	12.17	12.17	11.96	11.98	11.98	-2.27%	3,829
Nov 24, 2025	12.30	12.30	12.22	12.26	12.26	2.09%	4,941
Nov 21, 2025	12.54	12.66	12.01	12.01	12.01	-5.06%	32,955
Nov 20, 2025	11.64	12.69	11.64	12.65	12.65	3.42%	30,656
Nov 19, 2025	12.31	12.31	12.19	12.23	12.23	-0.61%	1,450
Nov 18, 2025	12.43	12.43	12.21	12.31	12.31	0.76%	2,671
Nov 17, 2025	12.09	12.25	12.00	12.21	12.21	1.97%	3,479
Nov 14, 2025	12.57	12.57	11.86	11.98	11.98	0.08%	2,311
Nov 13, 2025	11.80	11.97	11.80	11.97	11.97	3.17%	1,014
Nov 12, 2025	11.51	11.60	11.51	11.60	11.60	-0.15%	358
Nov 11, 2025	11.72	11.72	11.59	11.62	11.62	0.04%	2,901
Nov 10, 2025	11.65	11.85	11.61	11.61	11.61	-1.16%	2,536
Nov 7, 2025	11.98	12.00	11.74	11.75	11.75	-0.63%	5,255
Nov 6, 2025	11.83	11.87	11.75	11.83	11.83	0.73%	758
Nov 5, 2025	11.86	11.86	11.65	11.74	11.74	-1.10%	6,511
Nov 4, 2025	11.88	11.89	11.83	11.87	11.87	2.65%	3,664
Nov 3, 2025	11.63	11.69	11.53	11.56	11.56	1.06%	4,443
Oct 31, 2025	11.45	11.58	11.38	11.44	11.44	-0.69%	9,095
Oct 30, 2025	11.33	11.54	11.21	11.52	11.52	0.44%	10,160
Oct 29, 2025	11.45	11.54	11.34	11.47	11.47	-0.26%	2,240
Oct 28, 2025	11.32	11.50	11.30	11.50	11.50	1.06%	2,717
Oct 27, 2025	11.35	11.43	11.31	11.38	11.38	-0.72%	7,977
Oct 24, 2025	11.43	11.46	11.43	11.46	11.46	-0.23%	516
Oct 23, 2025	11.66	11.66	11.49	11.49	11.49	-2.39%	2,890
Oct 22, 2025	11.43	11.82	11.43	11.77	11.77	2.77%	2,732
Oct 21, 2025	11.41	11.46	11.41	11.46	11.46	-1.77%	1,449
Oct 20, 2025	11.75	11.75	11.66	11.66	11.66	-2.25%	4,782
Oct 17, 2025	11.99	12.06	11.93	11.93	11.93	-0.34%	2,156
Oct 16, 2025	11.70	12.09	11.70	11.97	11.97	1.28%	12,271
Oct 15, 2025	11.55	11.91	11.55	11.82	11.82	1.05%	5,180