SILJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 8, 2025	10.50	10.55	10.32	10.52	10.52	1.06%	3,184,333
Jan 7, 2025	10.50	10.73	10.31	10.41	10.41	0.97%	3,190,615
Jan 6, 2025	10.40	10.57	10.25	10.31	10.31	-0.29%	3,339,548
Jan 3, 2025	10.52	10.55	10.31	10.34	10.34	-1.71%	3,348,241
Jan 2, 2025	10.12	10.52	10.12	10.52	10.52	5.94%	2,523,014
Dec 31, 2024	9.77	10.00	9.77	9.93	9.93	1.22%	4,174,550
Dec 30, 2024	10.04	10.04	9.72	9.81	9.81	-9.25%	4,370,382
Dec 27, 2024	10.88	10.88	10.71	10.81	10.07	-1.19%	2,145,754
Dec 26, 2024	10.87	11.09	10.87	10.94	10.19	-0.09%	1,362,293
Dec 24, 2024	10.90	10.95	10.80	10.95	10.20	0.37%	650,163
Dec 23, 2024	10.85	10.95	10.73	10.91	10.16	0.18%	1,928,632
Dec 20, 2024	10.85	11.08	10.76	10.89	10.15	0.83%	2,190,607
Dec 19, 2024	10.89	11.04	10.76	10.80	10.06	-0.74%	2,861,867
Dec 18, 2024	11.45	11.46	10.83	10.88	10.14	-5.47%	3,551,793
Dec 17, 2024	11.42	11.56	11.30	11.51	10.72	-0.43%	2,096,312
Dec 16, 2024	11.77	11.77	11.53	11.56	10.77	-1.20%	1,277,124
Dec 13, 2024	11.76	11.91	11.61	11.70	10.90	-2.66%	3,270,396
Dec 12, 2024	12.35	12.35	12.00	12.02	11.20	-4.83%	2,819,950
Dec 11, 2024	12.33	12.68	12.24	12.63	11.77	3.44%	2,321,100
Dec 10, 2024	12.44	12.50	12.18	12.21	11.37	-0.65%	3,193,700
Dec 9, 2024	12.21	12.71	12.19	12.29	11.45	4.24%	4,067,931
Dec 6, 2024	12.00	12.00	11.68	11.79	10.98	-2.16%	2,155,441
Dec 5, 2024	12.00	12.14	11.84	12.05	11.23	0.17%	2,279,678
Dec 4, 2024	12.17	12.24	11.97	12.03	11.21	-0.41%	2,063,454
Dec 3, 2024	11.75	12.19	11.75	12.08	11.25	4.05%	3,638,123
Dec 2, 2024	11.77	11.80	11.56	11.61	10.82	-2.11%	1,634,750
Nov 29, 2024	11.90	12.02	11.82	11.86	11.05	0.59%	1,311,008
Nov 27, 2024	11.78	11.99	11.70	11.79	10.98	0.60%	1,844,278
Nov 26, 2024	11.76	11.79	11.58	11.72	10.92	0.26%	1,247,717
Nov 25, 2024	11.69	11.80	11.55	11.69	10.89	-3.15%	3,398,269
Nov 22, 2024	12.25	12.25	12.03	12.07	11.24	-0.25%	2,406,479
Nov 21, 2024	12.07	12.17	11.91	12.10	11.27	0.75%	1,945,718
Nov 20, 2024	12.09	12.17	11.96	12.01	11.19	-2.20%	3,199,995
Nov 19, 2024	12.22	12.30	12.02	12.28	11.44	0.90%	3,227,510
Nov 18, 2024	12.15	12.33	12.08	12.17	11.34	3.75%	3,449,683
Nov 15, 2024	11.91	12.07	11.67	11.73	10.93	-0.59%	3,198,801
Nov 14, 2024	11.69	12.01	11.63	11.80	10.99	0.43%	3,305,840
Nov 13, 2024	12.35	12.42	11.73	11.75	10.95	-4.00%	4,460,273
Nov 12, 2024	12.33	12.42	12.03	12.24	11.40	-1.37%	2,386,070
Nov 11, 2024	12.70	12.81	12.17	12.41	11.56	-5.77%	5,331,158
Nov 8, 2024	13.41	13.42	13.01	13.17	12.27	-3.16%	3,167,304
Nov 7, 2024	13.29	13.63	13.18	13.60	12.67	4.13%	3,985,839
Nov 6, 2024	12.67	13.16	12.40	13.06	12.17	-2.32%	3,483,784
Nov 5, 2024	13.51	13.68	13.33	13.37	12.46	0.07%	1,869,707
Nov 4, 2024	13.66	13.68	13.32	13.36	12.45	-1.04%	1,855,819
Nov 1, 2024	13.93	13.99	13.49	13.50	12.58	-1.96%	3,140,216
Oct 31, 2024	14.00	14.02	13.52	13.77	12.83	-3.77%	3,803,524
Oct 30, 2024	14.53	14.53	14.13	14.31	13.33	-2.39%	3,124,158
Oct 29, 2024	14.53	14.69	14.39	14.66	13.66	2.45%	3,579,643
Oct 28, 2024	14.35	14.46	14.25	14.31	13.33	-0.28%	1,610,280
Oct 25, 2024	14.54	14.66	14.28	14.35	13.37	-2.25%	2,289,203
Oct 24, 2024	14.86	14.90	14.30	14.68	13.68	-0.27%	3,064,943
Oct 23, 2024	14.73	14.81	14.53	14.72	13.71	-2.39%	4,206,451
Oct 22, 2024	15.00	15.18	14.90	15.08	14.05	2.10%	4,251,377
Oct 21, 2024	15.00	15.17	14.64	14.77	13.76	1.93%	5,849,311
Oct 18, 2024	13.81	14.55	13.72	14.49	13.50	7.10%	5,005,135
Oct 17, 2024	13.57	13.72	13.44	13.53	12.60	0.59%	1,767,745
Oct 16, 2024	13.66	13.87	13.45	13.45	12.53	0.07%	2,310,871
Oct 15, 2024	13.23	13.45	13.12	13.44	12.52	0.98%	1,522,018
Oct 14, 2024	13.25	13.35	13.14	13.31	12.40	-	1,154,150
Oct 11, 2024	13.42	13.56	13.31	13.31	12.40	0.38%	1,586,569
Oct 10, 2024	12.81	13.30	12.71	13.26	12.35	4.08%	3,433,119
Oct 9, 2024	12.68	12.75	12.47	12.74	11.87	-	1,257,034
Oct 8, 2024	12.64	12.75	12.48	12.74	11.87	-0.31%	1,419,918
Oct 7, 2024	12.94	12.94	12.68	12.78	11.91	-1.99%	2,410,649
Oct 4, 2024	13.05	13.41	12.96	13.04	12.15	-0.08%	2,968,764
Oct 3, 2024	12.98	13.08	12.83	13.05	12.16	-0.91%	1,712,707
Oct 2, 2024	13.20	13.34	12.98	13.17	12.27	0.84%	2,290,819
Oct 1, 2024	13.05	13.26	12.88	13.06	12.17	1.32%	2,389,179
Sep 30, 2024	13.09	13.09	12.76	12.89	12.01	-2.86%	2,569,229
Sep 27, 2024	13.74	13.74	13.19	13.27	12.36	-3.14%	2,878,883
Sep 26, 2024	13.67	13.88	13.56	13.70	12.76	1.86%	2,780,892
Sep 25, 2024	13.35	13.61	13.31	13.45	12.53	-0.15%	1,850,626
Sep 24, 2024	12.90	13.54	12.80	13.47	12.55	5.65%	3,520,380
Sep 23, 2024	12.94	13.12	12.71	12.75	11.88	-1.16%	1,657,749
Sep 20, 2024	12.95	12.95	12.71	12.90	12.02	1.65%	1,776,457
Sep 19, 2024	12.90	12.97	12.59	12.69	11.82	2.09%	2,961,763
Sep 18, 2024	12.73	13.18	12.42	12.43	11.58	-1.82%	4,651,227
Sep 17, 2024	12.77	12.90	12.60	12.66	11.79	-1.09%	2,375,676
Sep 16, 2024	12.85	12.91	12.62	12.80	11.92	-	1,878,898
Sep 13, 2024	12.60	12.81	12.54	12.80	11.92	4.23%	3,209,997
Sep 12, 2024	11.64	12.42	11.61	12.28	11.44	7.81%	3,978,211
Sep 11, 2024	11.01	11.40	10.94	11.39	10.61	2.43%	911,244
Sep 10, 2024	11.00	11.12	10.82	11.12	10.36	1.46%	1,069,782
Sep 9, 2024	10.89	11.06	10.89	10.96	10.21	1.20%	1,157,979
Sep 6, 2024	11.20	11.25	10.82	10.83	10.09	-3.56%	1,746,699
Sep 5, 2024	11.50	11.50	11.18	11.23	10.46	0.90%	1,594,024
Sep 4, 2024	11.21	11.35	11.08	11.13	10.37	-0.71%	1,530,506
Sep 3, 2024	11.74	11.74	11.14	11.21	10.44	-6.43%	2,875,326
Aug 30, 2024	12.07	12.08	11.81	11.98	11.16	-0.50%	1,106,857
Aug 29, 2024	12.06	12.17	12.02	12.04	11.22	0.50%	1,478,752
Aug 28, 2024	12.11	12.13	11.86	11.98	11.16	-3.31%	1,340,293
Aug 27, 2024	12.25	12.42	12.20	12.39	11.54	-0.32%	887,976
Aug 26, 2024	12.58	12.62	12.34	12.43	11.58	-0.24%	1,014,371
Aug 23, 2024	12.49	12.56	12.23	12.46	11.61	1.47%	2,014,591
Aug 22, 2024	12.62	12.62	12.18	12.28	11.44	-3.23%	1,538,574
Aug 21, 2024	12.50	12.72	12.38	12.69	11.82	1.44%	2,352,695
Aug 20, 2024	12.69	12.69	12.36	12.51	11.65	0.97%	1,648,031
Aug 19, 2024	12.09	12.42	12.03	12.39	11.54	2.91%	1,543,518
Aug 16, 2024	11.84	12.06	11.78	12.04	11.22	2.29%	1,867,199