SILJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2024	11.75	12.19	11.75	12.08	12.08	4.05%	3,638,123
Dec 2, 2024	11.77	11.80	11.56	11.61	11.61	-2.11%	1,634,750
Nov 29, 2024	11.90	12.02	11.82	11.86	11.86	0.59%	1,311,008
Nov 27, 2024	11.78	11.99	11.70	11.79	11.79	0.60%	1,844,278
Nov 26, 2024	11.76	11.79	11.58	11.72	11.72	0.26%	1,247,717
Nov 25, 2024	11.69	11.80	11.55	11.69	11.69	-3.15%	3,398,269
Nov 22, 2024	12.25	12.25	12.03	12.07	12.07	-0.25%	2,406,479
Nov 21, 2024	12.07	12.17	11.91	12.10	12.10	0.75%	1,945,718
Nov 20, 2024	12.09	12.17	11.96	12.01	12.01	-2.20%	3,199,995
Nov 19, 2024	12.22	12.30	12.02	12.28	12.28	0.90%	3,227,510
Nov 18, 2024	12.15	12.33	12.08	12.17	12.17	3.75%	3,449,683
Nov 15, 2024	11.91	12.07	11.67	11.73	11.73	-0.59%	3,198,801
Nov 14, 2024	11.69	12.01	11.63	11.80	11.80	0.43%	3,305,840
Nov 13, 2024	12.35	12.42	11.73	11.75	11.75	-4.00%	4,460,273
Nov 12, 2024	12.33	12.42	12.03	12.24	12.24	-1.37%	2,386,070
Nov 11, 2024	12.70	12.81	12.17	12.41	12.41	-5.77%	5,331,158
Nov 8, 2024	13.41	13.42	13.01	13.17	13.17	-3.16%	3,167,304
Nov 7, 2024	13.29	13.63	13.18	13.60	13.60	4.13%	3,985,839
Nov 6, 2024	12.67	13.16	12.40	13.06	13.06	-2.32%	3,483,784
Nov 5, 2024	13.51	13.68	13.33	13.37	13.37	0.07%	1,869,707
Nov 4, 2024	13.66	13.68	13.32	13.36	13.36	-1.04%	1,855,819
Nov 1, 2024	13.93	13.99	13.49	13.50	13.50	-1.96%	3,140,216
Oct 31, 2024	14.00	14.02	13.52	13.77	13.77	-3.77%	3,803,524
Oct 30, 2024	14.53	14.53	14.13	14.31	14.31	-2.39%	3,124,158
Oct 29, 2024	14.53	14.69	14.39	14.66	14.66	2.45%	3,579,643
Oct 28, 2024	14.35	14.46	14.25	14.31	14.31	-0.28%	1,610,280
Oct 25, 2024	14.54	14.66	14.28	14.35	14.35	-2.25%	2,289,203
Oct 24, 2024	14.86	14.90	14.30	14.68	14.68	-0.27%	3,064,943
Oct 23, 2024	14.73	14.81	14.53	14.72	14.72	-2.39%	4,206,451
Oct 22, 2024	15.00	15.18	14.90	15.08	15.08	2.10%	4,251,377
Oct 21, 2024	15.00	15.17	14.64	14.77	14.77	1.93%	5,849,311
Oct 18, 2024	13.81	14.55	13.72	14.49	14.49	7.10%	5,005,135
Oct 17, 2024	13.57	13.72	13.44	13.53	13.53	0.59%	1,767,745
Oct 16, 2024	13.66	13.87	13.45	13.45	13.45	0.07%	2,310,871
Oct 15, 2024	13.23	13.45	13.12	13.44	13.44	0.98%	1,522,018
Oct 14, 2024	13.25	13.35	13.14	13.31	13.31	-	1,154,150
Oct 11, 2024	13.42	13.56	13.31	13.31	13.31	0.38%	1,586,569
Oct 10, 2024	12.81	13.30	12.71	13.26	13.26	4.08%	3,433,119
Oct 9, 2024	12.68	12.75	12.47	12.74	12.74	-	1,257,034
Oct 8, 2024	12.64	12.75	12.48	12.74	12.74	-0.31%	1,419,918
Oct 7, 2024	12.94	12.94	12.68	12.78	12.78	-1.99%	2,410,649
Oct 4, 2024	13.05	13.41	12.96	13.04	13.04	-0.08%	2,968,764
Oct 3, 2024	12.98	13.08	12.83	13.05	13.05	-0.91%	1,712,707
Oct 2, 2024	13.20	13.34	12.98	13.17	13.17	0.84%	2,290,819
Oct 1, 2024	13.05	13.26	12.88	13.06	13.06	1.32%	2,389,179
Sep 30, 2024	13.09	13.09	12.76	12.89	12.89	-2.86%	2,569,229
Sep 27, 2024	13.74	13.74	13.19	13.27	13.27	-3.14%	2,878,883
Sep 26, 2024	13.67	13.88	13.56	13.70	13.70	1.86%	2,780,892
Sep 25, 2024	13.35	13.61	13.31	13.45	13.45	-0.15%	1,850,626
Sep 24, 2024	12.90	13.54	12.80	13.47	13.47	5.65%	3,520,380
Sep 23, 2024	12.94	13.12	12.71	12.75	12.75	-1.16%	1,657,749
Sep 20, 2024	12.95	12.95	12.71	12.90	12.90	1.65%	1,776,457
Sep 19, 2024	12.90	12.97	12.59	12.69	12.69	2.09%	2,961,763
Sep 18, 2024	12.73	13.18	12.42	12.43	12.43	-1.82%	4,651,227
Sep 17, 2024	12.77	12.90	12.60	12.66	12.66	-1.09%	2,375,676
Sep 16, 2024	12.85	12.91	12.62	12.80	12.80	-	1,878,898
Sep 13, 2024	12.60	12.81	12.54	12.80	12.80	4.23%	3,209,997
Sep 12, 2024	11.64	12.42	11.61	12.28	12.28	7.81%	3,978,211
Sep 11, 2024	11.01	11.40	10.94	11.39	11.39	2.43%	911,244
Sep 10, 2024	11.00	11.12	10.82	11.12	11.12	1.46%	1,069,782
Sep 9, 2024	10.89	11.06	10.89	10.96	10.96	1.20%	1,157,979
Sep 6, 2024	11.20	11.25	10.82	10.83	10.83	-3.56%	1,746,699
Sep 5, 2024	11.50	11.50	11.18	11.23	11.23	0.90%	1,594,024
Sep 4, 2024	11.21	11.35	11.08	11.13	11.13	-0.71%	1,530,506
Sep 3, 2024	11.74	11.74	11.14	11.21	11.21	-6.43%	2,875,326
Aug 30, 2024	12.07	12.08	11.81	11.98	11.98	-0.50%	1,106,857
Aug 29, 2024	12.06	12.17	12.02	12.04	12.04	0.50%	1,478,752
Aug 28, 2024	12.11	12.13	11.86	11.98	11.98	-3.31%	1,340,293
Aug 27, 2024	12.25	12.42	12.20	12.39	12.39	-0.32%	887,976
Aug 26, 2024	12.58	12.62	12.34	12.43	12.43	-0.24%	1,014,371
Aug 23, 2024	12.49	12.56	12.23	12.46	12.46	1.47%	2,014,591
Aug 22, 2024	12.62	12.62	12.18	12.28	12.28	-3.23%	1,538,574
Aug 21, 2024	12.50	12.72	12.38	12.69	12.69	1.44%	2,352,695
Aug 20, 2024	12.69	12.69	12.36	12.51	12.51	0.97%	1,648,031
Aug 19, 2024	12.09	12.42	12.03	12.39	12.39	2.91%	1,543,518
Aug 16, 2024	11.84	12.06	11.78	12.04	12.04	2.29%	1,867,199
Aug 15, 2024	11.72	11.84	11.48	11.77	11.77	2.44%	1,812,863
Aug 14, 2024	11.49	11.54	11.29	11.49	11.49	-0.17%	900,782
Aug 13, 2024	11.19	11.55	11.18	11.51	11.51	1.95%	976,908
Aug 12, 2024	11.07	11.35	10.92	11.29	11.29	3.11%	1,407,826
Aug 9, 2024	10.95	10.98	10.77	10.95	10.95	0.83%	1,184,101
Aug 8, 2024	10.87	10.97	10.67	10.86	10.86	1.88%	2,081,967
Aug 7, 2024	11.25	11.30	10.63	10.66	10.66	-3.27%	1,994,466
Aug 6, 2024	10.87	11.18	10.77	11.02	11.02	1.01%	1,195,012
Aug 5, 2024	10.50	11.07	10.17	10.91	10.91	-4.80%	3,153,773
Aug 2, 2024	12.17	12.20	11.33	11.46	11.46	-4.50%	3,247,467
Aug 1, 2024	12.63	12.64	11.81	12.00	12.00	-4.99%	2,541,910
Jul 31, 2024	12.53	12.70	12.41	12.63	12.63	3.52%	2,015,154
Jul 30, 2024	12.19	12.30	12.00	12.20	12.20	1.08%	1,585,610
Jul 29, 2024	12.13	12.15	11.81	12.07	12.07	0.17%	894,894
Jul 26, 2024	12.09	12.15	11.94	12.05	12.05	1.26%	994,337
Jul 25, 2024	11.73	12.03	11.71	11.90	11.90	-2.62%	2,443,716
Jul 24, 2024	12.53	12.74	12.21	12.22	12.22	-1.45%	1,844,206
Jul 23, 2024	12.35	12.46	12.29	12.40	12.40	0.16%	1,075,311
Jul 22, 2024	12.25	12.43	12.15	12.38	12.38	0.49%	1,608,144
Jul 19, 2024	12.16	12.53	11.99	12.32	12.32	-1.91%	3,008,754
Jul 18, 2024	13.00	13.04	12.48	12.56	12.56	-3.16%	2,191,462
Jul 17, 2024	13.27	13.41	12.91	12.97	12.97	-2.85%	1,927,525
Jul 16, 2024	13.05	13.39	12.87	13.35	13.35	3.57%	2,433,421
Jul 15, 2024	13.04	13.11	12.76	12.89	12.89	-0.77%	1,858,147