SIJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	18.88	18.88	18.44	18.48	18.48	2.88%	10,141
Sep 11, 2026	17.96	18.07	17.81	17.97	17.96	-2.16%	7,935
Sep 10, 2026	18.78	18.78	18.20	18.36	18.36	1.57%	6,110
Sep 9, 2026	17.88	18.08	17.87	18.08	18.08	2.83%	3,422
Sep 8, 2026	17.50	17.58	17.38	17.58	17.58	1.15%	12,526
Sep 4, 2026	17.37	17.47	17.35	17.38	17.38	-0.83%	1,702
Sep 3, 2026	17.85	17.85	17.53	17.53	17.53	-1.90%	837
Sep 2, 2026	17.78	17.93	17.78	17.87	17.87	0.09%	1,995
Sep 1, 2026	17.45	17.96	17.45	17.85	17.85	2.82%	2,018
Aug 31, 2026	17.32	17.40	17.31	17.36	17.36	2.22%	4,383
Aug 28, 2026	17.10	17.10	16.65	16.98	16.98	1.92%	2,295
Aug 27, 2026	16.53	16.75	16.53	16.66	16.66	1.90%	2,350
Aug 26, 2026	16.54	16.54	16.35	16.35	16.35	-2.25%	1,619
Aug 25, 2026	16.43	16.76	16.29	16.73	16.73	0.56%	1,423
Aug 24, 2026	16.72	16.72	16.63	16.63	16.63	1.54%	1,091
Aug 21, 2026	16.34	16.38	16.32	16.38	16.38	-0.56%	765
Aug 20, 2026	16.17	16.47	16.16	16.47	16.47	2.22%	666
Aug 19, 2026	16.02	16.11	15.96	16.11	16.11	2.19%	1,511
Aug 18, 2026	15.60	15.77	15.60	15.77	15.77	2.99%	1,092
Aug 17, 2026	15.97	15.97	15.20	15.31	15.31	0.08%	6,430
Aug 14, 2026	15.35	15.35	15.29	15.30	15.30	-0.69%	2,374
Aug 13, 2026	15.43	15.50	15.40	15.41	15.41	0.10%	1,092
Aug 12, 2026	15.17	15.39	15.17	15.39	15.39	0.06%	1,247
Aug 11, 2026	15.37	15.47	15.37	15.38	15.38	-1.52%	18,067
Aug 10, 2026	15.41	15.62	15.41	15.62	15.62	0.71%	2,774
Aug 7, 2026	15.56	15.56	15.46	15.51	15.51	-0.40%	1,598
Aug 6, 2026	15.10	15.57	15.10	15.57	15.57	2.03%	7,211
Aug 5, 2026	15.05	15.26	15.05	15.26	15.26	0.01%	1,698
Aug 4, 2026	15.25	15.34	15.25	15.26	15.26	-3.53%	813
Aug 3, 2026	15.95	16.03	15.82	15.82	15.82	-3.61%	1,610
Jul 31, 2026	16.41	16.41	16.41	16.41	16.41	-1.40%	287
Jul 30, 2026	16.85	17.08	16.63	16.64	16.64	-2.26%	4,882
Jul 29, 2026	16.54	17.03	16.54	17.03	17.03	6.60%	2,467
Jul 28, 2026	15.96	15.97	15.96	15.97	15.97	0.62%	257
Jul 27, 2026	15.88	15.88	15.87	15.87	15.87	-0.71%	469
Jul 24, 2026	15.93	16.04	15.87	15.99	15.99	-0.71%	4,086
Jul 23, 2026	16.50	16.50	15.94	16.10	16.10	-3.14%	5,269
Jul 22, 2026	16.92	16.92	16.52	16.62	16.62	-0.31%	986
Jul 21, 2026	16.60	16.68	16.44	16.68	16.68	-0.61%	2,901
Jul 20, 2026	16.31	16.90	16.31	16.78	16.78	1.57%	2,207
Jul 17, 2026	16.57	16.57	16.52	16.52	16.52	0.86%	355
Jul 16, 2026	16.38	16.38	16.38	16.38	16.38	-0.22%	115
Jul 15, 2026	16.41	16.41	16.41	16.41	16.41	0.59%	272
Jul 14, 2026	16.15	16.38	16.15	16.32	16.32	0.15%	1,339
Jul 13, 2026	16.34	16.34	16.27	16.29	16.29	1.74%	350
Jul 10, 2026	15.95	16.02	15.95	16.02	16.02	-1.30%	569
Jul 9, 2026	16.49	16.49	15.98	16.23	16.23	-0.46%	4,216
Jul 8, 2026	16.38	16.53	16.25	16.30	16.30	2.20%	2,327
Jul 7, 2026	16.05	16.23	15.92	15.95	15.95	3.21%	4,748
Jul 6, 2026	15.45	15.53	15.45	15.45	15.45	-1.60%	1,719