$27.18 -0.38 (%) Select Income REIT - NASDAQ

Sep. 29, 2016 | 12:55 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SIR historical data

Date Open High Low Close Volume
9/28/201627.3727.6927.3627.56329,762
9/27/201627.6627.7527.3327.40202,997
9/26/201627.3927.8727.2527.64220,312
9/23/201627.4027.5027.0827.42344,882
9/22/201627.5527.7227.2727.60335,149
9/21/201626.7627.2826.4427.28245,260
9/20/201626.6926.9126.4826.67216,903
9/19/201626.2726.7026.2726.67169,161
9/16/201626.1826.2525.8926.21354,226
9/15/201625.8726.3925.7526.17322,923
9/14/201625.9926.2025.8126.04301,741
9/13/201626.6826.6925.7325.85475,837
9/12/201626.2526.8626.0726.76337,213
9/9/201627.4827.4826.2526.25443,133
9/8/201627.7827.7827.5227.69249,035
9/7/201627.7527.8627.6327.86418,090
9/6/201627.7127.7327.3727.73354,782
9/2/201627.3227.8827.3227.73253,751
9/1/201627.2327.4226.9527.23264,477
8/31/201627.2727.4927.1627.29500,143
8/30/201627.2427.3526.9727.34251,223
8/29/201627.2227.5827.2227.25153,636
8/26/201627.4127.5126.8527.06295,686
8/25/201627.2627.4427.2027.32225,741
8/24/201627.3427.3526.8827.23285,144
8/23/201627.1127.3827.0527.34430,280
8/22/201627.2127.3026.5826.95491,430
8/19/201626.6826.6826.3326.42289,926
8/18/201626.4226.7326.3026.68270,682
8/17/201626.2526.3825.7626.33519,352
8/16/201626.7126.7826.2726.30434,042
8/15/201626.8227.1426.7426.79469,589
8/12/201626.7927.3626.6126.96221,020
8/11/201627.1627.1626.7026.79282,419
8/10/201627.2427.4426.9727.05307,104
8/9/201627.1827.2827.0027.25349,377
8/8/201627.2227.5027.0427.15665,675
8/5/201626.9827.1426.9127.13313,607
8/4/201626.9627.1126.8426.94487,426
8/3/201627.0327.1226.7526.84608,603
8/2/201627.7127.8526.9327.03672,173
8/1/201627.6227.7227.4927.62504,387
7/29/201626.8227.9726.8227.76843,093
7/28/201626.5226.9926.5226.96413,035
7/27/201626.7626.8126.2726.42617,850
7/26/201627.2827.8026.6726.82734,741
7/25/201627.7927.9127.6127.91528,273
7/22/201627.3627.9627.3627.85616,722
7/21/201627.3227.5027.2627.49609,075
7/20/201627.3027.4727.1327.32465,297
7/19/201627.6427.7327.5227.69347,136
7/18/201627.4827.6527.4027.61370,662
7/15/201627.4027.5027.1227.39590,713
7/14/201627.1327.4627.1027.27757,937
7/13/201627.2527.2926.9827.23371,523
7/12/201627.1227.3226.9927.11689,152
7/11/201626.6527.1726.5527.03798,190
7/8/201626.6826.7826.4626.65419,463
7/7/201626.6626.7026.4526.48471,638
7/6/201626.6626.8126.5726.79393,622
7/5/201626.0026.6125.9526.57573,377
7/1/201626.0026.2025.5425.93484,351
6/30/201625.6326.0025.4925.99391,219
6/30/201625.6326.0025.4925.99391,219
6/29/201625.5125.7425.4625.51614,314
6/29/201625.5125.7425.4625.51614,314
6/28/201625.3325.6525.1725.35645,731
6/28/201625.3325.6525.1725.35645,731
6/27/201625.1325.3424.8725.21354,129
6/27/201625.1325.3424.8725.21354,129
6/24/201624.8025.3724.5325.17472,385
6/23/201625.1925.4125.1325.25345,267
6/22/201625.2125.2425.0525.09445,357
6/21/201625.1625.3025.0325.18268,384
6/20/201625.1825.3925.1325.14272,152
6/17/201625.2425.2524.8825.101,027,342
6/16/201624.9525.2124.9225.18315,932
6/15/201625.0725.1925.0125.07235,742
6/14/201625.1025.1424.8725.03257,264
6/13/201625.1125.2924.9725.14443,548
6/10/201625.3525.5725.2625.33348,053
6/9/201625.1425.5225.1325.47348,802
6/8/201624.8425.2624.6825.20454,865
6/7/201624.8124.9524.7124.83266,414
6/6/201624.8625.0024.6524.73230,330
6/3/201624.7624.9824.7424.88251,011
6/2/201624.4724.6824.3524.67238,909
6/1/201624.4824.5724.3624.56403,362
5/31/201624.7324.7324.5124.63390,738
5/27/201624.4624.7524.4524.73227,370
5/26/201624.2324.4924.1824.46161,194
5/25/201624.2524.3024.0124.23190,023
5/24/201623.9324.3823.9324.22266,964
5/23/201624.1324.1323.8223.88224,459
5/20/201623.8924.0823.7524.06418,963
5/19/201623.7123.8523.4023.76506,019
5/18/201624.1624.3323.7223.92316,841
5/17/201624.4024.5624.0424.17321,234
5/16/201624.2424.6424.2424.49278,104
5/13/201624.2124.3323.9424.31297,647
  • Showing 1-100 of 1,153 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center