$27.68 +0.04 (%) Select Income REIT - NASDAQ

Sep. 27, 2016 | 09:49 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

SIR historical data

Date Open High Low Close Volume
12/15/201519.5219.6919.2819.46481,536
12/14/201519.1719.6219.1719.61530,920
12/11/201519.2119.4519.0919.27524,964
12/10/201519.5719.7519.3819.41286,683
12/9/201519.6019.8219.4619.57310,684
12/8/201519.7519.9119.6619.68307,147
12/7/201520.0720.1819.7519.89436,863
12/4/201520.0420.4020.0420.12288,362
12/3/201520.2920.5020.0320.04479,235
12/2/201520.4520.4520.0020.29855,685
12/1/201520.5920.8020.3820.48647,669
11/30/201520.4320.6320.4020.54385,450
11/27/201520.3020.5020.2620.42111,735
11/25/201520.3520.3920.2120.37249,442
11/24/201520.3120.4320.2020.41196,807
11/23/201520.5420.5920.3720.46262,134
11/20/201520.3820.5920.3620.52407,801
11/19/201520.1820.3320.1220.31298,829
11/18/201520.0920.1919.9520.18474,678
11/17/201519.7020.1919.7019.98472,917
11/16/201519.1319.7519.0719.75468,856
11/13/201519.2119.4318.9519.02464,475
11/12/201519.5919.6419.2519.26508,053
11/11/201519.8719.8719.6019.66312,185
11/10/201519.6119.8719.6119.83326,596
11/9/201520.0420.0719.5819.68357,295
11/6/201520.3920.4019.9820.14579,748
11/5/201520.7220.7520.5220.72410,047
11/4/201520.7020.7620.6320.67460,053
11/3/201520.7020.7820.5920.70377,096
11/2/201520.1520.7620.1520.75484,729
10/30/201520.5620.6020.1420.20811,352
10/29/201520.5620.6520.3120.47375,317
10/28/201520.2920.6420.0120.57519,864
10/27/201520.5920.9920.0120.23650,806
10/26/201520.4420.5020.2120.23293,643
10/23/201520.4620.6020.3020.45514,002
10/22/201520.1420.6420.1420.43562,797
10/21/201520.2220.3920.0420.05547,257
10/20/201520.5920.8520.5220.72564,499
10/19/201520.3920.5420.3120.54479,901
10/16/201520.2620.4720.2520.40329,191
10/15/201519.8020.2619.5220.26419,376
10/14/201519.9620.0319.7319.75448,449
10/13/201519.9320.1519.8319.96342,182
10/12/201519.8820.0619.8319.98364,256
10/9/201519.8719.9119.6819.80317,839
10/8/201519.7419.8519.6119.84408,923
10/7/201519.5219.7319.4119.72618,009
10/6/201519.5719.7419.4919.52318,938
10/5/201519.3519.6519.0919.62356,027
10/2/201519.0219.2518.8819.25363,268
10/1/201519.0419.0918.6019.07645,330
9/30/201518.9019.0618.6919.01813,786
9/29/201518.8218.9118.6918.83736,360
9/28/201518.9519.0418.5418.77409,012
9/25/201519.0619.2218.8718.98345,606
9/24/201518.9819.1218.8719.04339,627
9/23/201519.2419.3418.9519.10506,107
9/22/201518.9419.2818.9219.12463,981
9/21/201519.2419.3518.9919.10362,431
9/18/201518.9619.5418.9319.191,655,035
9/17/201518.7619.5018.7619.13501,992
9/16/201518.6818.9118.6018.84301,098
9/15/201518.4018.7418.4018.63282,757
9/14/201518.5418.5418.3418.36355,781
9/11/201518.2318.6118.1918.56270,401
9/10/201518.2518.4718.2218.30212,521
9/9/201518.5218.8718.2518.28350,657
9/8/201518.4618.5718.4118.41472,719
9/4/201518.2218.4218.1218.27347,504
9/3/201518.4518.8118.4518.45336,596
9/2/201518.4318.6518.3218.50696,962
9/1/201518.5218.5918.2018.30538,813
8/31/201518.7119.0018.5218.55874,369
8/28/201518.7518.9218.6618.75491,872
8/27/201518.7219.0618.3918.71510,458
8/26/201518.4418.5918.0418.54871,397
8/25/201519.1220.1818.0018.06933,879
8/24/201518.7519.2218.5618.621,138,184
8/21/201519.1519.6919.0519.34728,717
8/20/201519.5819.7319.4419.48620,428
8/19/201519.6919.7319.5019.68334,551
8/18/201519.8719.9619.6019.70509,885
8/17/201519.6719.9719.5919.87466,144
8/14/201519.5919.6819.4319.67397,819
8/13/201519.4319.8119.3919.68572,980
8/12/201519.5219.6519.3019.60746,167
8/11/201519.4819.6919.4019.64553,754
8/10/201519.5119.6919.4719.56533,555
8/7/201519.5819.5819.2319.51641,297
8/6/201519.5919.6919.2319.64589,895
8/5/201519.8219.9519.2619.61673,990
8/4/201520.1020.1119.7619.81567,446
8/3/201520.0220.1920.0120.11456,887
7/31/201520.2320.3820.0120.07555,570
7/30/201520.1020.2020.0020.09583,754
7/29/201520.2920.5220.0320.07815,179
7/28/201519.8320.5019.3620.171,265,507
7/27/201519.9020.1819.1619.431,507,687
  • Showing 201-300 of 1,151 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 12
  • >>
Trading Center