SIJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 12, 2026	18.42	18.42	18.42	18.42	18.42	-0.47%	236
Oct 9, 2026	18.68	19.11	18.43	18.51	18.51	-0.25%	11,986
Oct 8, 2026	18.85	19.00	18.47	18.55	18.55	-1.28%	3,512
Oct 7, 2026	18.43	18.82	18.43	18.79	18.79	4.50%	15,128
Oct 6, 2026	18.00	18.09	17.86	17.99	17.98	-1.78%	4,594
Oct 5, 2026	18.25	18.31	18.17	18.31	18.31	0.04%	10,313
Oct 2, 2026	18.23	18.52	18.15	18.30	18.30	-1.46%	11,537
Oct 1, 2026	19.08	19.08	18.57	18.57	18.57	-1.74%	10,168
Sep 30, 2026	18.62	18.92	18.58	18.90	18.90	2.25%	10,569
Sep 29, 2026	18.53	18.65	18.45	18.49	18.49	-0.51%	6,966
Sep 28, 2026	18.39	18.62	18.38	18.58	18.58	2.09%	5,857
Sep 25, 2026	18.30	18.41	18.11	18.20	18.20	-1.73%	8,476
Sep 24, 2026	18.58	18.65	18.40	18.52	18.52	1.43%	5,916
Sep 23, 2026	18.17	18.36	18.11	18.26	18.26	0.39%	4,513
Sep 22, 2026	18.38	18.59	18.32	18.32	18.19	-0.48%	2,605
Sep 21, 2026	18.43	18.71	18.26	18.41	18.27	-0.76%	15,511
Sep 18, 2026	18.92	18.92	18.52	18.55	18.41	-0.67%	15,609
Sep 17, 2026	18.89	18.89	18.34	18.68	18.54	-0.51%	18,414
Sep 16, 2026	18.66	18.92	18.47	18.77	18.63	-0.05%	4,241
Sep 15, 2026	18.70	18.78	18.63	18.78	18.64	1.62%	6,621
Sep 14, 2026	18.88	18.88	18.44	18.48	18.35	2.88%	10,141
Sep 11, 2026	17.96	18.07	17.81	17.97	17.83	-2.16%	7,935
Sep 10, 2026	18.78	18.78	18.20	18.36	18.23	1.57%	6,110
Sep 9, 2026	17.88	18.08	17.87	18.08	17.95	2.83%	3,424
Sep 8, 2026	17.50	17.58	17.38	17.58	17.45	1.15%	12,526
Sep 4, 2026	17.37	17.47	17.35	17.38	17.25	-0.83%	1,702
Sep 3, 2026	17.85	17.85	17.53	17.53	17.40	-1.90%	837
Sep 2, 2026	17.78	17.93	17.78	17.87	17.73	0.09%	1,995
Sep 1, 2026	17.45	17.96	17.45	17.85	17.72	2.82%	2,018
Aug 31, 2026	17.32	17.40	17.31	17.36	17.23	2.22%	4,383
Aug 28, 2026	17.10	17.10	16.65	16.98	16.86	1.92%	2,295
Aug 27, 2026	16.53	16.75	16.53	16.66	16.54	1.90%	2,350
Aug 26, 2026	16.54	16.54	16.35	16.35	16.23	-2.25%	1,619
Aug 25, 2026	16.43	16.76	16.29	16.73	16.60	0.56%	1,423
Aug 24, 2026	16.72	16.72	16.63	16.63	16.51	1.54%	1,091
Aug 21, 2026	16.34	16.38	16.32	16.38	16.26	-0.56%	766
Aug 20, 2026	16.17	16.47	16.16	16.47	16.35	2.22%	666
Aug 19, 2026	16.02	16.11	15.96	16.11	16.00	2.19%	1,513
Aug 18, 2026	15.60	15.77	15.60	15.77	15.65	2.99%	1,092
Aug 17, 2026	15.97	15.97	15.20	15.31	15.20	0.08%	6,430
Aug 14, 2026	15.35	15.35	15.29	15.30	15.19	-0.69%	2,374
Aug 13, 2026	15.43	15.50	15.40	15.41	15.29	0.10%	1,092
Aug 12, 2026	15.17	15.39	15.17	15.39	15.28	0.06%	1,247
Aug 11, 2026	15.37	15.47	15.37	15.38	15.27	-1.52%	18,067
Aug 10, 2026	15.41	15.62	15.41	15.62	15.50	0.71%	2,774
Aug 7, 2026	15.56	15.56	15.46	15.51	15.39	-0.40%	1,598
Aug 6, 2026	15.10	15.57	15.10	15.57	15.46	2.03%	7,211
Aug 5, 2026	15.05	15.26	15.05	15.26	15.15	0.01%	1,698
Aug 4, 2026	15.25	15.34	15.25	15.26	15.15	-3.53%	813
Aug 3, 2026	15.95	16.03	15.82	15.82	15.70	-3.61%	1,610