Quantcast
SIR

Select Income REIT Common Shares of Beneficial Interest Historical Stock Prices

$19.08
*  
0.07
0.37%
Get SIR Alerts
*Delayed - data as of Nov. 16, 2018 10:20 ET  -  Find a broker to begin trading SIR now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
View:    SIR Real Time
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 15-AUG-2018 TO 15-NOV-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.
10:20 19.09 19.22 18.86 19.08 258,082
11/15/2018 19.36 19.61 18.76 19.15 998,951
11/14/2018 19.55 19.72 19.39 19.59 693,218
11/13/2018 19.82 19.9 19.46 19.48 905,924
11/12/2018 19.9 19.95 19.74 19.77 501,072
11/09/2018 19.85 19.92 19.74 19.84 510,706
11/08/2018 19.87 19.94 19.65 19.92 919,726
11/07/2018 19.68 19.93 19.61 19.89 722,496
11/06/2018 19.69 19.9516 19.57 19.77 606,707
11/05/2018 19.17 19.78 19.1434 19.54 870,564
11/02/2018 19.41 19.44 18.68 19.09 693,350
11/01/2018 19.03 19.42 18.88 19.36 1,018,519
10/31/2018 19.19 19.3085 18.41 18.91 1,478,260
10/30/2018 19.48 19.79 19.18 19.19 1,052,089
10/29/2018 19.48 19.9 19.03 19.59 952,678
10/26/2018 19.38 19.778 19.12 19.2 1,359,396
10/25/2018 20.11 20.48 20.1 20.38 4,865,806
10/24/2018 20.12 20.51 19.89 20.22 859,880
10/23/2018 19.78 20.32 19.68 20.12 756,332
10/22/2018 19.94 20.02 19.74 19.92 577,512
10/19/2018 19.62 19.92 19.57 19.91 649,583
10/18/2018 19.69 19.95 19.5596 19.71 408,512
10/17/2018 20.2 20.2 19.675 19.75 460,909
10/16/2018 19.67 20.25 19.55 20.17 648,863
10/15/2018 19.56 19.92 19.35 19.53 609,596
10/12/2018 19.95 20.12 19.3 19.39 2,040,968
10/11/2018 20.42 20.61 19.87 19.89 1,206,846
10/10/2018 21 21.07 20.125 20.46 1,833,402
10/09/2018 20.76 21.12 20.53 20.84 1,530,233
10/08/2018 19.88 20.96 19.75 20.82 6,822,534
10/05/2018 18.7 20.34 18.7 20.03 6,105,255
10/04/2018 18.34 18.98 18.04 18.66 18,676,030
10/03/2018 20.54 20.54 18.61 18.91 3,954,045
10/02/2018 21.44 21.5297 21.09 21.19 429,460
10/01/2018 21.99 21.99 21.38 21.39 294,736
09/28/2018 21.59 21.99 21.51 21.94 643,035
09/27/2018 21.55 21.88 21.5 21.58 350,551
09/26/2018 21.71 21.79 21.51 21.52 414,249
09/25/2018 21.42 21.9 21.41 21.73 581,976
09/24/2018 21.5 21.59 21.2 21.46 587,989
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
*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