Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SILJ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24 2024 | 13.47 | 0.72 | 5.65% | 12.90 | 13.54 | 12.80 | 3,507,256 |
| Sep 23 2024 | 12.75 | -0.15 | -1.16% | 12.94 | 13.116 | 12.71 | 1,645,708 |
| Sep 20 2024 | 12.90 | 0.21 | 1.65% | 12.95 | 12.95 | 12.71 | 1,776,380 |
| Sep 19 2024 | 12.69 | 0.26 | 2.09% | 12.90 | 12.9698 | 12.59 | 2,951,890 |
| Sep 18 2024 | 12.43 | -0.23 | -1.82% | 12.73 | 13.18 | 12.4189 | 4,636,135 |
| Sep 17 2024 | 12.66 | -0.14 | -1.06% | 12.77 | 12.90 | 12.60 | 2,362,205 |
| Sep 16 2024 | 12.795 | -0.01 | -0.04% | 12.85 | 12.91 | 12.6186 | 1,877,951 |
| Sep 13 2024 | 12.80 | 0.52 | 4.23% | 12.60 | 12.81 | 12.54 | 3,175,341 |
| Sep 12 2024 | 12.28 | 0.89 | 7.81% | 11.64 | 12.42 | 11.61 | 3,959,213 |
| Sep 11 2024 | 11.39 | 0.27 | 2.43% | 11.01 | 11.40 | 10.935 | 911,234 |
| Sep 10 2024 | 11.12 | 0.16 | 1.46% | 11.00 | 11.12 | 10.82 | 1,061,067 |
| Sep 09 2024 | 10.96 | 0.13 | 1.20% | 10.89 | 11.06 | 10.89 | 1,150,497 |
| Sep 06 2024 | 10.83 | -0.40 | -3.56% | 11.20 | 11.25 | 10.82 | 1,739,268 |
| Sep 05 2024 | 11.23 | 0.10 | 0.90% | 11.50 | 11.50 | 11.18 | 1,591,555 |
| Sep 04 2024 | 11.13 | -0.08 | -0.71% | 11.21 | 11.3477 | 11.08 | 1,530,990 |
| Sep 03 2024 | 11.21 | -0.77 | -6.43% | 11.74 | 11.74 | 11.1401 | 2,872,232 |
| Aug 30 2024 | 11.98 | -0.06 | -0.50% | 12.07 | 12.08 | 11.81 | 1,106,807 |
| Aug 29 2024 | 12.04 | 0.06 | 0.50% | 12.06 | 12.17 | 12.02 | 1,473,357 |
| Aug 28 2024 | 11.98 | -0.41 | -3.31% | 12.11 | 12.125 | 11.86 | 1,340,293 |
| Aug 27 2024 | 12.39 | -0.04 | -0.32% | 12.25 | 12.42 | 12.20 | 884,771 |
| Aug 26 2024 | 12.43 | -0.03 | -0.24% | 12.58 | 12.62 | 12.34 | 1,007,287 |
| Aug 23 2024 | 12.46 | 0.18 | 1.47% | 12.49 | 12.56 | 12.23 | 2,013,455 |
| Aug 22 2024 | 12.28 | -0.41 | -3.23% | 12.622 | 12.622 | 12.18 | 1,538,422 |
| Aug 21 2024 | 12.69 | 0.18 | 1.44% | 12.50 | 12.7199 | 12.375 | 2,348,636 |
| Aug 20 2024 | 12.51 | 0.12 | 0.97% | 12.69 | 12.69 | 12.36 | 1,648,611 |
| Aug 19 2024 | 12.39 | 0.35 | 2.91% | 12.09 | 12.42 | 12.025 | 1,537,629 |
| Aug 16 2024 | 12.04 | 0.27 | 2.29% | 11.84 | 12.06 | 11.775 | 1,866,527 |
| Aug 15 2024 | 11.77 | 0.28 | 2.44% | 11.72 | 11.835 | 11.4823 | 1,805,990 |
| Aug 14 2024 | 11.49 | -0.02 | -0.17% | 11.49 | 11.535 | 11.285 | 900,309 |
| Aug 13 2024 | 11.51 | 0.22 | 1.95% | 11.19 | 11.545 | 11.18 | 976,898 |
| Aug 12 2024 | 11.29 | 0.34 | 3.11% | 11.07 | 11.3487 | 10.92 | 1,406,421 |
| Aug 09 2024 | 10.95 | 0.09 | 0.83% | 10.95 | 10.98 | 10.765 | 1,175,359 |
| Aug 08 2024 | 10.86 | 0.20 | 1.88% | 10.87 | 10.9701 | 10.67 | 2,081,839 |
| Aug 07 2024 | 10.66 | -0.36 | -3.27% | 11.25 | 11.30 | 10.625 | 1,980,928 |
| Aug 06 2024 | 11.02 | 0.11 | 1.01% | 10.87 | 11.18 | 10.7701 | 1,180,730 |
| Aug 05 2024 | 10.91 | -0.55 | -4.80% | 10.50 | 11.07 | 10.17 | 3,152,718 |
| Aug 02 2024 | 11.46 | -0.54 | -4.50% | 12.17 | 12.195 | 11.325 | 3,246,015 |
| Aug 01 2024 | 12.00 | -0.63 | -4.99% | 12.63 | 12.64 | 11.81 | 2,541,084 |
| Jul 31 2024 | 12.63 | 0.43 | 3.52% | 12.53 | 12.695 | 12.41 | 2,014,933 |
| Jul 30 2024 | 12.20 | 0.13 | 1.08% | 12.19 | 12.30 | 12.00 | 1,577,991 |
| Jul 29 2024 | 12.07 | 0.02 | 0.17% | 12.13 | 12.15 | 11.81 | 894,894 |
| Jul 26 2024 | 12.05 | 0.15 | 1.26% | 12.09 | 12.15 | 11.9426 | 993,917 |
| Jul 25 2024 | 11.90 | -0.32 | -2.62% | 11.73 | 12.0299 | 11.71 | 2,442,602 |
| Jul 24 2024 | 12.22 | -0.18 | -1.45% | 12.53 | 12.735 | 12.205 | 1,840,728 |
| Jul 23 2024 | 12.40 | 0.02 | 0.16% | 12.35 | 12.455 | 12.29 | 1,075,301 |
| Jul 22 2024 | 12.38 | 0.06 | 0.49% | 12.25 | 12.43 | 12.15 | 1,590,870 |
| Jul 19 2024 | 12.32 | -0.24 | -1.91% | 12.16 | 12.53 | 11.99 | 2,934,439 |
| Jul 18 2024 | 12.56 | -0.41 | -3.16% | 13.00 | 13.04 | 12.48 | 2,176,448 |
| Jul 17 2024 | 12.97 | -0.38 | -2.85% | 13.27 | 13.408 | 12.91 | 1,907,403 |
| Jul 16 2024 | 13.35 | 0.46 | 3.57% | 13.05 | 13.39 | 12.87 | 2,423,293 |
| Jul 15 2024 | 12.89 | -0.10 | -0.77% | 13.04 | 13.11 | 12.76 | 1,849,920 |
| Jul 12 2024 | 12.99 | -0.07 | -0.54% | 12.76 | 13.09 | 12.72 | 2,095,949 |
| Jul 11 2024 | 13.06 | 0.47 | 3.73% | 13.07 | 13.11 | 12.69 | 2,843,015 |
| Jul 10 2024 | 12.59 | 0.54 | 4.48% | 12.22 | 12.60 | 12.15 | 2,123,816 |
| Jul 09 2024 | 12.05 | -0.13 | -1.07% | 12.20 | 12.25 | 11.93 | 787,093 |
| Jul 08 2024 | 12.18 | 0.06 | 0.50% | 12.09 | 12.18 | 11.936 | 1,558,545 |
| Jul 05 2024 | 12.12 | 0.35 | 2.97% | 11.98 | 12.18 | 11.90 | 2,075,176 |
| Jul 03 2024 | 11.77 | 0.51 | 4.53% | 11.57 | 11.865 | 11.55 | 1,945,119 |
| Jul 02 2024 | 11.26 | 0.07 | 0.63% | 11.19 | 11.37 | 11.11 | 1,131,030 |
| Jul 01 2024 | 11.19 | -0.12 | -1.06% | 11.40 | 11.4299 | 11.165 | 757,498 |
| Jun 28 2024 | 11.31 | 0.00 | 0.00% | 11.31 | 11.31 | 11.31 | 0 |
| Jun 27 2024 | 11.31 | 0.05 | 0.44% | 11.40 | 11.469 | 11.30 | 709,021 |
