Historical Stock Prices

SIR 
$18.75
*  
0.04
0.21%
Get SIR Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading SIR now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-MAY-2015 TO 28-AUG-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
08/28/2015 18.75 18.9236 18.66 18.75 491,872
08/27/2015 18.72 19.06 18.39 18.71 510,458
08/26/2015 18.44 18.59 18.04 18.54 871,397
08/25/2015 19.12 20.18 18 18.06 933,879
08/24/2015 18.75 19.22 18.46 18.62 1,138,184
08/21/2015 19.15 19.69 19.05 19.34 728,717
08/20/2015 19.58 19.73 19.44 19.48 620,428
08/19/2015 19.69 19.73 19.5 19.68 334,551
08/18/2015 19.87 19.96 19.6 19.7 509,885
08/17/2015 19.67 19.965 19.59 19.87 466,144
08/14/2015 19.59 19.68 19.43 19.67 397,819
08/13/2015 19.43 19.81 19.39 19.68 572,980
08/12/2015 19.52 19.65 19.3 19.6 746,167
08/11/2015 19.48 19.69 19.4 19.64 553,754
08/10/2015 19.51 19.69 19.47 19.56 533,555
08/07/2015 19.58 19.58 19.23 19.51 641,297
08/06/2015 19.59 19.69 19.23 19.64 589,895
08/05/2015 19.82 19.95 19.26 19.61 673,990
08/04/2015 20.1 20.11 19.755 19.81 567,346
08/03/2015 20.02 20.19 20.01 20.11 456,887
07/31/2015 20.23 20.38 20.01 20.07 555,570
07/30/2015 20.1 20.2 20 20.09 583,754
07/29/2015 20.29 20.52 20.03 20.07 815,179
07/28/2015 19.83 20.5 19.36 20.17 1,265,507
07/27/2015 19.9 20.18 19.16 19.43 1,507,687
07/24/2015 20.17 20.27 20.02 20.02 1,841,580
07/23/2015 20.96 20.96 20.19 20.23 1,400,514
07/22/2015 21.35 21.44 21.2 21.27 530,385
07/21/2015 21.87 22.038 21.79 21.89 538,932
07/20/2015 21.96 22.02 21.7601 21.89 284,392
07/17/2015 22.2 22.2 21.95 22.05 370,662
07/16/2015 22.19 22.31 22.0441 22.24 430,622
07/15/2015 21.82 22.17 21.82 22.12 509,201
07/14/2015 21.8 21.99 21.76 21.94 511,201
07/13/2015 21.71 22.14 21.7 21.87 714,015
07/10/2015 21.29 21.68 21.29 21.64 393,877
07/09/2015 21.49 21.54 21.17 21.23 629,258
07/08/2015 21.22 21.43 21.22 21.38 561,347
07/07/2015 21.16 21.46 21.01 21.37 479,681
07/06/2015 20.79 21.1 20.75 21.09 456,384
07/02/2015 21.1 21.165 20.79 20.83 376,630
07/01/2015 20.66 20.945 20.65 20.9 780,368
06/30/2015 21.28 21.28 20.64 20.64 1,251,174
06/29/2015 21.34 21.52 21.2 21.21 712,048
06/26/2015 21.36 21.53 21.19 21.42 2,589,440
06/25/2015 21.69 21.75 21.28 21.37 887,141
06/24/2015 21.99 22.05 21.71 21.71 609,357
06/23/2015 22.21 22.25 21.965 22 570,376
06/22/2015 22.56 22.76 22.2 22.21 579,526
06/19/2015 22.79 22.84 22.53 22.54 1,212,134
06/18/2015 22.63 22.98 22.58 22.75 656,550
06/17/2015 22.51 22.63 22.3 22.6 450,157
06/16/2015 22.37 22.51 22.21 22.5 541,478
06/15/2015 22.65 22.65 22.24 22.32 600,259
06/12/2015 22.68 22.84 22.53 22.66 488,493
06/11/2015 22.62 22.7944 22.46 22.73 505,733
06/10/2015 22.89 22.89 22.46 22.53 703,970
06/09/2015 23.03 23.115 22.7801 22.83 770,025
06/08/2015 22.84 23.09 22.59 22.99 561,803
06/05/2015 22.83 23.01 22.72 22.81 430,766
06/04/2015 23.11 23.19 23.01 23.03 377,728
06/03/2015 23.32 23.37 23.165 23.22 487,464
06/02/2015 23.34 23.51 23.255 23.35 662,264
06/01/2015 23.47 23.605 23.3 23.51 629,138
05/29/2015 23.62 23.62 23.23 23.44 2,157,194
05/28/2015 23.7 23.76 23.53 23.61 443,520
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?