Quantcast

Historical Stock Prices

SRET 
$14.83
*  
0.085
0.58%
Get SRET Alerts
*Delayed - data as of Nov. 16, 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
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 16-AUG-2018 TO 16-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.
11/16/2018 14.7 14.83 14.699 14.81 50,747
11/15/2018 14.81 14.84 14.6 14.745 48,074
11/14/2018 14.93 14.93 14.78 14.84 86,894
11/13/2018 14.94 14.97 14.8501 14.88 59,342
11/12/2018 14.95 15.04 14.88 14.88 69,962
11/09/2018 14.9 14.95 14.8705 14.94 36,064
11/08/2018 14.9 14.93 14.8106 14.9 48,271
11/07/2018 14.8 14.88 14.72 14.88 86,527
11/06/2018 14.66 14.71 14.66 14.7 54,466
11/05/2018 14.56 14.6999 14.56 14.65 114,122
11/02/2018 14.63 14.6999 14.535 14.6 74,274
11/01/2018 14.58 14.68 14.5757 14.68 20,698
10/31/2018 14.7 14.74 14.586 14.67 50,067
10/30/2018 14.56 14.71 14.55 14.68 127,084
10/29/2018 14.6 14.71 14.48 14.55 42,870
10/26/2018 14.66 14.66 14.3667 14.48 96,590
10/25/2018 14.57 14.76 14.54 14.73 73,560
10/24/2018 14.53 14.65 14.4865 14.57 29,559
10/23/2018 14.51 14.5284 14.35 14.49 129,338
10/22/2018 14.68 14.6986 14.5337 14.54 53,822
10/19/2018 14.58 14.65 14.58 14.62 53,362
10/18/2018 14.68 14.7 14.52 14.575 81,099
10/17/2018 14.6 14.735 14.579 14.66 78,585
10/16/2018 14.45 14.65 14.38 14.62 195,684
10/15/2018 14.33 14.51 14.33 14.45 60,338
10/12/2018 14.55 14.55 14.2501 14.305 96,652
10/11/2018 14.6 14.6418 14.35 14.41 118,895
10/10/2018 14.82 14.88 14.6415 14.65 52,068
10/09/2018 14.81 14.85 14.7655 14.83 84,558
10/08/2018 14.56 14.77 14.56 14.77 43,372
10/05/2018 14.62 14.6558 14.5701 14.59 58,970
10/04/2018 14.8 14.8 14.6 14.61 97,517
10/03/2018 14.92 15 14.8 14.82 153,775
10/02/2018 15.11 15.13 15.05 15.06 62,901
10/01/2018 15.25 15.25 15.1 15.11 94,506
09/28/2018 15.09 15.2 15.09 15.2 93,841
09/27/2018 15.02 15.13 15.01 15.1 169,918
09/26/2018 15.15 15.15 15 15.01 133,168
09/25/2018 15.2 15.2 15.11 15.14 90,201
09/24/2018 15.27 15.279 15.0743 15.14 232,426
09/21/2018 15.24 15.3 15.1806 15.2598 64,789
09/20/2018 15.13 15.1999 15.08 15.1964 78,642
09/19/2018 15.3 15.33 15.11 15.11 122,523
09/18/2018 15.39 15.39 15.28 15.305 66,346
09/17/2018 15.45 15.45 15.31 15.37 357,205
09/14/2018 15.56 15.56 15.41 15.5 90,824
09/13/2018 15.55 15.5745 15.4997 15.56 58,289
09/12/2018 15.57 15.57 15.443 15.47 46,025
09/11/2018 15.57 15.57 15.5 15.54 45,296
09/10/2018 15.5 15.5677 15.5 15.51 65,145
09/07/2018 15.62 15.62 15.4881 15.4917 69,536
09/06/2018 15.66 15.68 15.6301 15.645 78,854
09/05/2018 15.68 15.74 15.61 15.74 60,891
09/04/2018 15.99 15.99 15.63 15.635 94,938
08/31/2018 15.79 15.79 15.68 15.7299 53,338
08/30/2018 15.84 15.85 15.76 15.77 78,973
08/29/2018 15.79 15.8399 15.77 15.825 54,602
08/28/2018 15.74 15.765 15.68 15.765 57,168
08/27/2018 15.72 15.72 15.65 15.68 52,291
08/24/2018 15.73 15.73 15.6202 15.6484 53,513
08/23/2018 15.7 15.7 15.65 15.665 45,680
08/22/2018 15.8 15.8 15.7002 15.72 67,921
08/21/2018 15.76 15.79 15.74 15.78 68,618
08/20/2018 15.74 15.75 15.69 15.7351 100,740
08/17/2018 15.59 15.69 15.5701 15.69 99,755
08/16/2018 15.5 15.55 15.4401 15.55 47,692
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for SRET

Research Brokers before you trade

Want to trade FX?

Smart Portfolio