Quantcast

Historical Stock Prices

SRET 
$15.0101
*  
0.0101
0.07%
Get SRET Alerts
*Delayed - data as of May 25, 2018  -  Find a broker to begin trading SRET now
Exchange:NASDAQ

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

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

Select the Timeframe:

Results for: 3 Month, From 25-FEB-2018 TO 25-MAY-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.
05/25/2018 15.02 15.0322 14.98 15.03 24,701
05/24/2018 15.05 15.05 14.9732 15 45,245
05/23/2018 14.96 15.05 14.93 15.025 42,399
05/22/2018 14.94 14.96 14.91 14.925 54,577
05/21/2018 14.82 14.92 14.751 14.91 57,877
05/18/2018 14.72 14.79 14.6717 14.79 65,608
05/17/2018 14.74 14.7428 14.6702 14.69 30,039
05/16/2018 14.74 14.78 14.68 14.71 49,020
05/15/2018 14.79 14.8 14.7276 14.74 35,058
05/14/2018 14.94 14.94 14.84 14.87 89,973
05/11/2018 14.95 14.96 14.904 14.9144 26,149
05/10/2018 14.85 14.9 14.8 14.9 52,540
05/09/2018 14.77 14.8 14.66 14.79 46,006
05/08/2018 14.78 14.8 14.7 14.72 22,718
05/07/2018 14.71 14.8 14.67 14.8 55,967
05/04/2018 14.54 14.68 14.5201 14.68 172,513
05/03/2018 14.48 14.5557 14.38 14.53 42,392
05/02/2018 14.55 14.589 14.43 14.5 42,935
05/01/2018 14.53 14.53 14.34 14.53 63,313
04/30/2018 14.54 14.6509 14.54 14.6 39,647
04/27/2018 14.35 14.5 14.3489 14.49 74,864
04/26/2018 14.26 14.35 14.2592 14.35 22,188
04/25/2018 14.2 14.23 14.1249 14.21 36,595
04/24/2018 14.21 14.27 14.171 14.22 30,723
04/23/2018 14.19 14.25 14.1559 14.17 35,437
04/20/2018 14.25 14.255 14.18 14.19 23,021
04/19/2018 14.4 14.41 14.21 14.259 30,007
04/18/2018 14.44 14.44 14.371 14.371 21,896
04/17/2018 14.38 14.4 14.305 14.4 47,025
04/16/2018 14.18 14.32 14.18 14.31 27,559
04/13/2018 14.27 14.27 14.16 14.16 31,690
04/12/2018 14.34 14.34 14.19 14.19 34,866
04/11/2018 14.27 14.32 14.2606 14.295 26,080
04/10/2018 14.36 14.36 14.26 14.26 31,358
04/09/2018 14.39 14.39 14.25 14.25 22,737
04/06/2018 14.31 14.4 14.28 14.32 17,886
04/05/2018 14.31 14.3422 14.25 14.33 45,151
04/04/2018 14.21 14.3336 14.2052 14.28 30,046
04/03/2018 14.22 14.37 14.21 14.36 9,557
04/02/2018 14.28 14.386 14.16 14.175 35,741
03/29/2018 14.34 14.39 14.32 14.37 19,629
03/28/2018 14.16 14.3033 14.16 14.3 9,567
03/27/2018 14.03 14.17 13.96 14.1 19,762
03/26/2018 14 14.0466 13.976 14.0466 18,178
03/23/2018 14.13 14.14 13.9 13.9 34,161
03/22/2018 14.15 14.24 14.15 14.16 16,985
03/21/2018 14.2 14.23 14.15 14.18 24,820
03/20/2018 14.21 14.24 14.205 14.205 8,141
03/19/2018 14.35 14.35 14.165 14.1817 22,574
03/16/2018 14.27 14.33 14.2249 14.33 18,225
03/15/2018 14.26 14.26 14.1879 14.24 38,783
03/14/2018 14.31 14.3613 14.2914 14.2961 30,683
03/13/2018 14.34 14.36 14.28 14.31 10,204
03/12/2018 14.15 14.3 14.15 14.2817 22,423
03/09/2018 14.17 14.17 14.09 14.15 35,708
03/08/2018 14.09 14.12 14.04 14.11 30,221
03/07/2018 14.06 14.12 14 14.11 87,121
03/06/2018 14.02 14.06 13.915 14.0458 90,107
03/05/2018 13.78 14.019 13.78 13.9553 132,003
03/02/2018 13.73 13.84 13.72 13.84 21,577
03/01/2018 13.91 13.92 13.75 13.84 55,166
02/28/2018 14.12 14.15 13.9571 13.96 26,976
02/27/2018 14.4 14.4102 14.08 14.08 25,493
02/26/2018 14.4 14.41 14.31 14.35 24,863
*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