SIJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	17.25	18.00	15.95	15.99	-	1.88%	2,219
Jun 25, 2026	15.71	15.71	15.25	15.69	15.69	-3.98%	4,459
Jun 24, 2026	16.17	16.54	16.17	16.34	16.34	-2.38%	2,290
Jun 23, 2026	16.75	16.90	16.73	16.86	16.74	4.06%	1,247
Jun 22, 2026	16.21	16.25	16.21	16.21	16.09	-1.19%	982
Jun 18, 2026	15.97	16.40	15.97	16.40	16.28	-1.65%	358
Jun 17, 2026	16.60	16.68	16.25	16.68	16.55	0.59%	1,238
Jun 16, 2026	16.54	16.58	16.54	16.58	16.45	-1.61%	404
Jun 15, 2026	16.63	16.85	16.57	16.85	16.72	-2.82%	3,982
Jun 12, 2026	17.27	17.48	17.27	17.34	17.21	-1.33%	4,339
Jun 11, 2026	18.55	18.55	17.42	17.57	17.44	-6.35%	2,104
Jun 10, 2026	18.16	18.76	18.16	18.76	18.62	7.07%	3,751
Jun 9, 2026	17.54	18.14	17.52	17.52	17.39	-2.17%	801
Jun 8, 2026	17.51	17.91	17.49	17.91	17.78	0.81%	64,831
Jun 5, 2026	17.41	17.86	17.41	17.77	17.63	2.05%	3,451
Jun 4, 2026	17.52	17.69	17.41	17.41	17.28	-2.08%	810
Jun 3, 2026	17.48	17.78	17.48	17.78	17.65	-0.08%	62,939
Jun 2, 2026	18.79	18.79	17.79	17.79	17.66	-1.77%	2,841
Jun 1, 2026	18.27	18.53	18.09	18.11	17.98	0.59%	2,485
May 29, 2026	17.90	18.05	17.86	18.01	17.87	0.82%	4,358
May 28, 2026	17.93	17.93	17.80	17.86	17.73	0.84%	3,137
May 27, 2026	17.54	17.77	17.54	17.71	17.58	0.28%	2,911
May 26, 2026	17.84	17.84	17.66	17.66	17.53	-0.90%	1,559
May 22, 2026	18.24	18.46	17.82	17.82	17.69	-3.70%	5,866
May 21, 2026	18.56	18.64	18.44	18.51	18.37	0.05%	1,107
May 20, 2026	18.92	18.92	18.32	18.50	18.36	-2.31%	16,976
May 19, 2026	18.89	19.08	18.62	18.93	18.79	2.25%	13,803
May 18, 2026	18.40	18.88	18.32	18.52	18.38	0.99%	5,719
May 15, 2026	18.16	18.40	18.10	18.34	18.20	3.51%	3,696
May 14, 2026	17.72	17.94	17.68	17.72	17.58	-0.69%	3,464
May 13, 2026	17.60	18.00	17.60	17.84	17.71	1.02%	1,301
May 12, 2026	18.04	18.12	17.56	17.66	17.53	0.64%	3,805
May 11, 2026	17.78	17.82	17.55	17.55	17.42	-2.24%	1,954
May 8, 2026	17.68	17.95	17.68	17.95	17.82	0.95%	1,400
May 7, 2026	16.92	17.86	16.92	17.78	17.65	3.74%	1,911
May 6, 2026	17.40	17.56	17.14	17.14	17.01	-5.51%	8,833
May 5, 2026	18.16	18.16	18.07	18.14	18.01	-1.58%	264
May 4, 2026	18.22	18.50	18.00	18.43	18.30	2.44%	6,617
May 1, 2026	17.73	18.04	17.73	17.99	17.86	1.76%	6,270
Apr 30, 2026	18.20	18.20	17.68	17.68	17.55	-5.69%	7,719
Apr 29, 2026	18.54	18.75	18.45	18.75	18.61	1.24%	589
Apr 28, 2026	18.40	18.82	18.36	18.52	18.38	2.09%	2,867
Apr 27, 2026	18.16	18.27	18.13	18.14	18.01	0.11%	1,868
Apr 24, 2026	18.26	18.26	18.04	18.12	17.99	1.68%	3,042
Apr 23, 2026	18.28	18.28	17.62	17.82	17.69	-3.26%	6,955
Apr 22, 2026	18.16	18.56	18.14	18.42	18.28	0.28%	3,683
Apr 21, 2026	17.72	18.46	17.72	18.37	18.23	2.76%	2,486
Apr 20, 2026	18.11	18.11	17.86	17.87	17.74	-0.36%	1,610
Apr 17, 2026	18.20	18.20	17.64	17.94	17.81	-3.59%	11,510
Apr 16, 2026	18.27	18.64	18.27	18.61	18.47	0.90%	3,498