SILJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	33.53	34.64	33.02	34.48	-	0.17%	4,032,277
Mar 5, 2026	35.58	35.66	33.61	34.42	34.42	-5.72%	9,264,755
Mar 4, 2026	37.13	37.17	35.84	36.51	36.51	1.22%	4,466,924
Mar 3, 2026	36.55	36.56	34.62	36.07	36.07	-9.71%	11,353,465
Mar 2, 2026	40.00	40.09	38.30	39.95	39.95	-0.87%	9,141,644
Feb 27, 2026	39.89	40.30	39.14	40.30	40.30	2.23%	7,978,797
Feb 26, 2026	37.29	39.45	36.96	39.42	39.42	3.79%	7,304,091
Feb 25, 2026	38.50	38.75	37.88	37.98	37.98	0.90%	7,197,855
Feb 24, 2026	35.83	37.96	35.60	37.64	37.64	2.42%	8,121,469
Feb 23, 2026	36.65	37.45	36.33	36.75	36.75	1.69%	10,735,869
Feb 20, 2026	34.62	36.23	34.10	36.14	36.14	4.51%	10,275,184
Feb 19, 2026	33.19	34.65	33.03	34.58	34.58	3.44%	7,362,224
Feb 18, 2026	33.20	33.94	32.82	33.43	33.43	3.72%	7,177,863
Feb 17, 2026	32.31	32.59	30.99	32.23	32.23	-4.62%	9,074,042
Feb 13, 2026	32.72	34.04	32.49	33.79	33.79	5.53%	11,197,178
Feb 12, 2026	34.93	34.95	31.94	32.02	32.02	-9.01%	15,487,116
Feb 11, 2026	35.63	35.81	33.85	35.19	35.19	2.36%	9,573,918
Feb 10, 2026	34.45	34.92	34.19	34.38	34.38	-0.95%	8,574,847
Feb 9, 2026	33.36	34.84	33.21	34.71	34.71	5.92%	9,932,981
Feb 6, 2026	31.51	32.77	31.44	32.77	32.77	7.23%	9,959,255
Feb 5, 2026	31.23	32.62	30.51	30.56	30.56	-8.69%	14,731,799
Feb 4, 2026	34.88	34.89	31.91	33.47	33.47	-0.77%	15,042,460
Feb 3, 2026	34.00	34.00	32.44	33.73	33.73	7.01%	15,061,139
Feb 2, 2026	31.62	32.71	30.76	31.52	31.52	-0.88%	14,893,262
Jan 30, 2026	33.15	35.09	31.41	31.80	31.80	-15.02%	34,348,275
Jan 29, 2026	39.86	39.98	36.07	37.42	37.42	-4.10%	25,824,000
Jan 28, 2026	39.18	39.61	37.82	39.02	39.02	1.06%	12,784,491
Jan 27, 2026	38.43	38.65	36.62	38.61	38.61	0.68%	19,817,319
Jan 26, 2026	41.03	41.10	37.82	38.35	38.35	-1.01%	28,518,652
Jan 23, 2026	38.35	38.89	37.70	38.74	38.74	2.95%	13,664,530
Jan 22, 2026	35.08	37.79	34.96	37.63	37.63	7.73%	14,611,883
Jan 21, 2026	36.27	36.28	34.44	34.93	34.93	-1.16%	15,757,360
Jan 20, 2026	35.11	35.38	34.38	35.34	35.34	5.49%	13,065,482
Jan 16, 2026	32.31	33.53	31.58	33.50	33.50	1.98%	12,170,703
Jan 15, 2026	31.85	33.02	31.55	32.85	32.85	1.77%	12,478,457
Jan 14, 2026	33.09	33.09	31.59	32.28	32.28	0.50%	10,184,505
Jan 13, 2026	32.78	33.13	31.93	32.12	32.12	-0.28%	10,163,237
Jan 12, 2026	31.97	32.58	31.70	32.21	32.21	5.40%	9,683,010
Jan 9, 2026	29.97	30.76	29.71	30.56	30.56	3.56%	6,977,131
Jan 8, 2026	28.64	29.53	28.56	29.51	29.51	-0.81%	6,217,444
Jan 7, 2026	29.11	29.76	28.24	29.75	29.75	-1.94%	8,544,484
Jan 6, 2026	29.16	30.38	28.86	30.34	30.34	5.79%	10,295,473
Jan 5, 2026	28.20	29.67	28.05	28.68	28.68	4.48%	13,902,149
Jan 2, 2026	28.31	28.43	26.67	27.45	27.45	-0.80%	9,840,988
Dec 31, 2025	27.60	28.37	27.56	27.67	27.67	-1.64%	7,257,402
Dec 30, 2025	28.52	28.66	27.84	28.13	28.13	0.93%	9,752,325
Dec 29, 2025	27.99	28.38	27.31	27.87	27.87	-7.10%	15,215,018
Dec 26, 2025	30.15	30.17	29.27	30.00	29.45	2.28%	10,763,186
Dec 24, 2025	29.45	29.65	28.71	29.33	28.79	-1.21%	6,027,298
Dec 23, 2025	29.90	29.93	28.90	29.69	29.14	0.54%	8,801,137
Dec 22, 2025	29.44	30.06	29.30	29.53	28.98	3.80%	10,566,885
Dec 19, 2025	27.56	28.85	27.56	28.45	27.92	3.61%	8,711,845
Dec 18, 2025	27.63	28.22	27.38	27.46	26.95	-0.72%	7,618,818
Dec 17, 2025	28.00	28.15	27.41	27.66	27.15	0.47%	15,642,867
Dec 16, 2025	27.30	27.94	27.02	27.53	27.02	0.44%	5,549,952
Dec 15, 2025	28.44	28.47	27.06	27.41	26.90	-0.76%	9,123,860
Dec 12, 2025	28.89	28.97	26.97	27.62	27.11	-1.78%	14,897,375
Dec 11, 2025	26.80	28.50	26.71	28.12	27.60	5.79%	15,205,875
Dec 10, 2025	26.27	26.84	25.62	26.58	26.09	1.30%	12,537,613
Dec 9, 2025	25.22	26.41	25.18	26.24	25.76	4.83%	12,032,962
Dec 8, 2025	25.71	25.82	24.94	25.03	24.57	-2.46%	5,143,743
Dec 5, 2025	26.06	26.54	25.54	25.66	25.19	-0.04%	7,019,621
Dec 4, 2025	25.44	25.69	25.15	25.67	25.20	-0.58%	6,108,233
Dec 3, 2025	26.14	26.46	25.72	25.82	25.34	-0.84%	4,886,587
Dec 2, 2025	26.13	26.21	25.00	26.04	25.56	-0.15%	7,360,185
Dec 1, 2025	26.59	26.63	25.79	26.08	25.60	-0.04%	13,693,058
Nov 28, 2025	25.29	26.13	24.93	26.09	25.61	6.27%	9,828,089
Nov 26, 2025	23.53	24.62	23.41	24.55	24.10	5.91%	6,487,292
Nov 25, 2025	22.89	23.40	22.72	23.18	22.75	1.27%	5,068,744
Nov 24, 2025	21.62	22.91	21.55	22.89	22.47	6.12%	4,471,421
Nov 21, 2025	21.25	21.81	21.02	21.57	21.17	0.65%	7,449,538
Nov 20, 2025	22.77	23.14	21.42	21.43	21.03	-5.93%	7,961,571
Nov 19, 2025	22.93	23.42	22.33	22.78	22.36	1.83%	4,326,745
Nov 18, 2025	22.41	22.68	21.96	22.37	21.96	0.31%	6,026,370
Nov 17, 2025	22.66	22.96	22.04	22.30	21.89	-2.53%	4,920,746
Nov 14, 2025	21.79	23.12	21.70	22.88	22.46	-1.34%	5,387,083
Nov 13, 2025	24.09	24.16	22.88	23.19	22.76	-2.85%	7,195,700
Nov 12, 2025	23.18	24.25	22.90	23.87	23.43	4.10%	10,453,887
Nov 11, 2025	23.26	23.26	22.41	22.93	22.51	0.09%	5,968,468
Nov 10, 2025	22.76	23.15	22.58	22.91	22.49	5.38%	8,351,157
Nov 7, 2025	21.28	21.74	21.05	21.74	21.34	2.55%	5,214,173
Nov 6, 2025	21.31	22.08	21.04	21.20	20.81	2.12%	5,315,888
Nov 5, 2025	20.90	21.14	20.46	20.76	20.38	-0.24%	5,478,420
Nov 4, 2025	21.36	21.46	20.80	20.81	20.43	-5.67%	6,134,042
Nov 3, 2025	22.47	22.67	21.85	22.06	21.65	-2.39%	3,761,880
Oct 31, 2025	22.90	22.90	22.36	22.60	22.18	-1.53%	3,742,699
Oct 30, 2025	22.34	23.05	22.10	22.95	22.53	1.91%	4,942,004
Oct 29, 2025	23.26	23.26	22.31	22.52	22.10	-0.04%	6,666,869
Oct 28, 2025	21.61	22.67	21.61	22.53	22.11	2.22%	7,744,686
Oct 27, 2025	22.03	22.51	21.32	22.04	21.63	-3.50%	10,018,921
Oct 24, 2025	22.60	23.14	22.57	22.84	22.42	-0.57%	4,233,535
Oct 23, 2025	23.35	23.44	22.91	22.97	22.55	0.57%	6,382,990
Oct 22, 2025	22.12	22.97	21.91	22.84	22.42	0.84%	9,745,429
Oct 21, 2025	23.38	23.42	22.37	22.65	22.23	-11.32%	13,787,687
Oct 20, 2025	25.57	25.67	24.96	25.54	25.07	2.82%	6,943,159
Oct 17, 2025	26.21	26.45	24.29	24.84	24.38	-7.69%	11,724,724
Oct 16, 2025	26.49	27.26	26.13	26.91	26.41	3.18%	9,132,731
Oct 15, 2025	25.34	26.38	25.34	26.08	25.60	5.25%	11,940,233
Oct 14, 2025	24.37	25.27	24.33	24.78	24.32	-0.76%	6,261,171
Oct 13, 2025	24.61	25.05	24.57	24.97	24.51	6.44%	6,894,640