Quantcast
SIR

Historical Stock Prices

$21.54
*  
0.59
2.82%
Get SIR Alerts
*Delayed - data as of Sep. 21, 2018  -  Find a broker to begin trading SIR now
Exchange:NASDAQ
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 21-JUN-2018 TO 21-SEP-2018

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.
09/21/2018 20.88 21.75 20.88 21.54 1,143,757
09/20/2018 20.28 20.97 20.14 20.95 1,133,142
09/19/2018 20.69 20.69 20.07 20.21 1,626,601
09/18/2018 21.6 21.65 20.435 20.52 1,986,242
09/17/2018 23.04 23.35 21.3 21.75 5,782,946
09/14/2018 20.11 20.165 19.88 20.06 235,402
09/13/2018 20.12 20.22 19.95 20.15 213,077
09/12/2018 20.17 20.22 19.98 20.01 179,634
09/11/2018 20.03 20.225 19.86 20.12 373,989
09/10/2018 20.19 20.39 20.04 20.06 229,006
09/07/2018 20.58 20.65 20.06 20.11 314,976
09/06/2018 20.62 20.78 20.58 20.63 233,138
09/05/2018 20.03 20.59 19.9 20.53 375,919
09/04/2018 20.5 20.514 19.96 20.06 423,420
08/31/2018 20.88 20.93 20.49 20.55 448,735
08/30/2018 21.44 21.5 20.78 20.87 449,714
08/29/2018 21.25 21.65 21.1848 21.45 552,073
08/28/2018 21.19 21.25 21.03 21.22 310,127
08/27/2018 21.25 21.32 21.08 21.12 271,321
08/24/2018 21.07 21.24 20.87 21.18 288,397
08/23/2018 21.19 21.29 21.08 21.1 148,564
08/22/2018 21.43 21.49 21.16 21.24 192,178
08/21/2018 21.11 21.44 21.11 21.39 212,084
08/20/2018 21.22 21.31 21.09 21.11 204,143
08/17/2018 21 21.17 20.94 21.16 308,432
08/16/2018 20.95 21.1 20.83 20.98 313,283
08/15/2018 20.85 21.07 20.82 20.89 285,657
08/14/2018 20.52 21.21 20.3876 20.88 690,950
08/13/2018 20.55 20.61 20.32 20.51 340,347
08/10/2018 20.52 20.68 20.51 20.52 294,133
08/09/2018 20.74 20.76 20.57 20.58 180,151
08/08/2018 20.9 20.93 20.61 20.68 319,993
08/07/2018 20.65 20.96 20.56 20.93 301,166
08/06/2018 20.9 21.05 20.63 20.68 307,834
08/03/2018 20.33 20.935 20.32 20.87 416,943
08/02/2018 20.6 20.72 20.26 20.28 400,122
08/01/2018 20.67 20.79 20.096 20.6 448,206
07/31/2018 21.29 21.374 20.21 20.85 1,371,020
07/30/2018 21.67 21.95 21.493 21.88 284,937
07/27/2018 22.23 22.325 21.5 21.68 260,954
07/26/2018 22.77 23.05 22.68 22.72 404,034
07/25/2018 22.64 22.8399 22.55 22.77 301,175
07/24/2018 22.66 22.85 22.48 22.62 287,094
07/23/2018 22.49 22.61 22.4133 22.61 243,117
07/20/2018 22.6 22.7 22.35 22.48 227,956
07/19/2018 22.08 22.76 22.0514 22.67 296,906
07/18/2018 22.32 22.36 21.81 22.12 238,689
07/17/2018 22.46 22.61 22.28 22.31 229,335
07/16/2018 22.59 22.66 22.35 22.44 236,827
07/13/2018 22.71 22.83 22.56 22.6 163,235
07/12/2018 22.64 22.81 22.465 22.72 238,117
07/11/2018 22.6 22.82 22.59 22.63 255,064
07/10/2018 22.79 22.98 22.63 22.69 249,575
07/09/2018 23.16 23.19 22.66 22.78 286,547
07/06/2018 23.09 23.24 23.03 23.13 311,836
07/05/2018 22.88 23.025 22.8 23.02 289,352
07/03/2018 22.31 22.84 22.24 22.82 153,759
07/02/2018 22.5 22.59 22.03 22.34 279,249
06/29/2018 22.51 22.69 22.26 22.47 355,601
06/28/2018 22.45 22.54 22.19 22.42 388,490
06/27/2018 22.34 22.53 22.16 22.39 288,005
06/26/2018 22.1 22.38 22.1 22.25 291,613
06/25/2018 22.18 22.27 22.0169 22.17 288,512
06/22/2018 21.97 22.35 21.87 22.2 681,416
06/21/2018 21.85 21.95 21.74 21.89 200,681
*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?

Smart Portfolio