SIJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	18.51	19.05	18.51	18.90	18.90	2.98%	42,084
Oct 29, 2026	18.70	18.70	18.33	18.35	18.35	-1.81%	9,774
Oct 28, 2026	18.78	18.78	18.63	18.69	18.69	-0.45%	3,743
Oct 27, 2026	18.90	18.98	18.76	18.77	18.77	-1.40%	4,127
Oct 26, 2026	19.25	19.38	18.97	19.04	19.04	-2.76%	13,233
Oct 23, 2026	19.44	19.95	19.40	19.58	19.58	2.52%	11,343
Oct 22, 2026	18.99	19.45	18.96	19.10	19.10	1.92%	11,572
Oct 21, 2026	18.72	18.87	18.67	18.74	18.74	-1.26%	3,776
Oct 20, 2026	19.23	19.23	18.97	18.98	18.98	-0.47%	17,797
Oct 19, 2026	18.88	19.07	18.83	19.07	19.07	1.04%	9,605
Oct 16, 2026	18.67	19.00	18.44	18.87	18.87	0.31%	4,770
Oct 15, 2026	19.30	19.47	18.81	18.82	18.82	-1.13%	315,579
Oct 14, 2026	18.99	19.29	18.77	19.03	19.03	2.09%	39,376
Oct 13, 2026	18.60	18.89	18.60	18.64	18.64	0.65%	2,629
Oct 12, 2026	18.42	18.56	18.37	18.52	18.52	0.08%	7,158
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