Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Select Income REIT (NQ: SIR )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2018 7.360 7.360 7.360 0 -0.19(-2.52%)
Dec 28, 2018 8.250 8.250 7.440 7.550 1,579,400 -9.93(-56.81%)
Dec 27, 2018 17.03 17.51 16.70 17.48 1,248,013 +0.29(+1.69%)
Dec 26, 2018 16.47 17.32 16.35 17.19 910,642 +0.76(+4.63%)
Dec 24, 2018 15.93 16.55 15.88 16.43 571,700 +0.43(+2.69%)
Dec 21, 2018 16.44 16.64 15.87 16.00 1,254,100 -0.43(-2.62%)
Dec 20, 2018 16.80 17.03 16.10 16.43 915,579 -0.37(-2.20%)
Dec 19, 2018 16.75 17.37 16.56 16.80 809,866 +0.08(+0.48%)
Dec 18, 2018 16.96 17.08 16.64 16.72 1,017,138 -0.12(-0.71%)
Dec 17, 2018 17.68 17.84 16.79 16.84 1,210,511 -0.89(-5.02%)
Dec 14, 2018 18.23 18.53 17.66 17.73 1,037,800 -0.52(-2.85%)
Dec 13, 2018 18.78 18.83 18.16 18.25 707,145 -0.40(-2.14%)
Dec 12, 2018 19.17 19.30 18.64 18.65 1,263,579 -0.38(-2.00%)
Dec 11, 2018 19.26 19.28 18.98 19.03 637,902 -0.09(-0.47%)
Dec 10, 2018 19.21 19.40 18.85 19.12 2,034,397 -0.04(-0.21%)
Dec 07, 2018 19.43 19.44 18.99 19.16 328,900 -0.24(-1.24%)
Dec 06, 2018 18.59 19.41 18.49 19.40 452,537 +0.61(+3.25%)
Dec 04, 2018 19.28 19.37 18.70 18.79 884,800 -0.56(-2.89%)
Dec 03, 2018 19.40 19.43 19.13 19.35 547,211 +0.05(+0.26%)
Nov 30, 2018 19.38 19.42 19.14 19.30 2,001,900 -0.10(-0.52%)
Nov 29, 2018 19.30 19.44 19.17 19.40 681,544 +0.07(+0.36%)
Nov 28, 2018 18.94 19.34 18.72 19.33 650,029 +0.32(+1.68%)
Nov 27, 2018 19.06 19.22 18.94 19.01 449,613 -0.10(-0.52%)
Nov 26, 2018 19.29 19.40 19.01 19.11 360,600 -0.15(-0.78%)
Nov 23, 2018 19.17 19.37 19.10 19.26 146,600 +0.01(+0.05%)
Nov 21, 2018 19.25 19.25 19.25 0 +0.30(+1.58%)
Nov 20, 2018 19.23 19.55 18.87 18.95 487,633 -0.32(-1.66%)
Nov 19, 2018 19.25 19.31 18.97 19.27 516,069 -0.03(-0.16%)
Nov 16, 2018 19.09 19.33 18.86 19.30 1,107,900 +0.15(+0.78%)
Nov 15, 2018 19.36 19.61 18.76 19.15 998,951 -0.44(-2.25%)
Nov 14, 2018 19.55 19.72 19.39 19.59 693,218 +0.11(+0.56%)
Nov 13, 2018 19.82 19.90 19.46 19.48 905,924 -0.29(-1.47%)
Nov 12, 2018 19.90 19.95 19.74 19.77 501,072 -0.07(-0.35%)
Nov 09, 2018 19.85 19.92 19.74 19.84 510,700 -0.08(-0.40%)
Nov 08, 2018 19.87 19.94 19.65 19.92 919,726 +0.03(+0.15%)
Nov 07, 2018 19.68 19.93 19.61 19.89 722,496 +0.12(+0.61%)
Nov 06, 2018 19.69 19.95 19.57 19.77 606,707 +0.23(+1.18%)
Nov 05, 2018 19.17 19.78 19.14 19.54 870,564 +0.45(+2.36%)
Nov 02, 2018 19.41 19.44 18.68 19.09 693,300 -0.27(-1.39%)
Nov 01, 2018 19.03 19.42 18.88 19.36 1,018,519 +0.45(+2.38%)
Oct 31, 2018 19.19 19.31 18.41 18.91 1,478,260 -0.28(-1.46%)
Oct 30, 2018 19.48 19.79 19.18 19.19 1,052,089 -0.40(-2.04%)
Oct 29, 2018 19.48 19.90 19.03 19.59 952,678 +0.39(+2.03%)
Oct 26, 2018 19.38 19.78 19.12 19.20 1,359,300 -0.67(-3.37%)
Oct 25, 2018 19.61 19.97 19.60 19.87 4,990,696 +0.16(+0.79%)
Oct 24, 2018 19.62 20.00 19.39 19.71 881,950 +0.10(+0.50%)
Oct 23, 2018 19.29 19.81 19.19 19.62 775,744 +0.19(+1.00%)
Oct 22, 2018 19.44 19.52 19.25 19.42 592,334 +0.01(+0.05%)
Oct 19, 2018 19.13 19.42 19.08 19.41 666,170 +0.20(+1.01%)
Oct 18, 2018 19.20 19.45 19.07 19.22 418,997 -0.04(-0.20%)
Oct 17, 2018 19.69 19.69 19.18 19.26 473,764 -0.41(-2.08%)
Oct 16, 2018 19.18 19.74 19.06 19.67 665,517 +0.62(+3.28%)
Oct 15, 2018 19.07 19.42 18.87 19.04 625,242 +0.14(+0.72%)
Oct 12, 2018 19.45 19.62 18.82 18.90 2,093,283 -0.49(-2.51%)
Oct 11, 2018 19.91 20.09 19.37 19.39 1,237,821 -0.56(-2.79%)
Oct 10, 2018 20.47 20.54 19.62 19.95 1,880,459 -0.37(-1.82%)
Oct 09, 2018 20.24 20.59 20.02 20.32 1,574,937 +0.02(+0.10%)
Oct 08, 2018 19.38 20.44 19.26 20.30 6,997,647 +0.77(+3.94%)
Oct 05, 2018 18.23 19.83 18.23 19.53 6,262,106 +1.34(+7.34%)
Oct 04, 2018 17.88 18.50 17.59 18.19 19,156,104 -0.24(-1.32%)
Oct 03, 2018 20.03 20.03 18.14 18.44 4,083,677 -2.22(-10.76%)
Oct 02, 2018 20.90 20.99 20.56 20.66 440,689 -0.20(-0.94%)
Oct 01, 2018 21.44 21.44 20.84 20.85 302,300 -0.54(-2.51%)
Sep 28, 2018 21.05 21.44 20.97 21.39 659,503 +0.35(+1.67%)
Sep 27, 2018 21.01 21.33 20.96 21.04 359,548 +0.06(+0.28%)
Sep 26, 2018 21.17 21.24 20.97 20.98 424,881 -0.20(-0.97%)
Sep 25, 2018 20.88 21.35 20.87 21.19 596,913 +0.26(+1.26%)
Sep 24, 2018 20.96 21.05 20.67 20.92 603,081 -0.08(-0.37%)
Sep 21, 2018 20.36 21.21 20.36 21.00 1,173,055 +0.58(+2.82%)
Sep 20, 2018 19.77 20.45 19.64 20.43 1,162,227 +0.72(+3.66%)
Sep 19, 2018 20.17 20.17 19.57 19.70 1,668,402 -0.30(-1.51%)
Sep 18, 2018 21.06 21.11 19.92 20.01 2,038,248 -1.20(-5.66%)
Sep 17, 2018 22.46 22.77 20.77 21.21 5,931,378 +1.65(+8.42%)
Sep 14, 2018 19.61 19.66 19.38 19.56 252,314 -0.09(-0.45%)
Sep 13, 2018 19.62 19.71 19.45 19.65 218,546 +0.14(+0.70%)
Sep 12, 2018 19.67 19.71 19.48 19.51 184,249 -0.11(-0.55%)
Sep 11, 2018 19.53 19.72 19.36 19.62 383,588 +0.06(+0.30%)
Sep 10, 2018 19.68 19.88 19.54 19.56 234,883 -0.05(-0.25%)
Sep 07, 2018 20.07 20.13 19.56 19.61 322,982 -0.51(-2.52%)
Sep 06, 2018 20.10 20.26 20.07 20.11 239,121 +0.10(+0.49%)
Sep 05, 2018 19.53 20.07 19.40 20.02 385,567 +0.46(+2.34%)
Sep 04, 2018 19.99 20.00 19.46 19.56 434,287 -0.48(-2.38%)
Aug 31, 2018 20.04 20.04 20.04 0 -0.31(-1.53%)
Aug 30, 2018 20.90 20.96 20.26 20.35 461,256 -0.57(-2.70%)
Aug 29, 2018 20.72 21.11 20.65 20.91 566,242 +0.22(+1.08%)
Aug 28, 2018 20.66 20.72 20.50 20.69 318,086 +0.10(+0.47%)
Aug 27, 2018 20.72 20.79 20.55 20.59 278,284 -0.06(-0.28%)
Aug 24, 2018 20.54 20.71 20.35 20.65 295,699 +0.08(+0.38%)
Aug 23, 2018 20.66 20.76 20.55 20.57 152,377 -0.14(-0.66%)
Aug 22, 2018 20.89 20.95 20.63 20.71 197,110 -0.15(-0.70%)
Aug 21, 2018 20.58 20.90 20.58 20.85 217,527 +0.27(+1.33%)
Aug 20, 2018 20.69 20.78 20.56 20.58 209,382 -0.05(-0.24%)
Aug 17, 2018 20.47 20.64 20.42 20.63 316,315 +0.18(+0.86%)
Aug 16, 2018 20.43 20.57 20.31 20.45 321,323 +0.09(+0.43%)
Aug 15, 2018 20.33 20.54 20.30 20.37 292,988 +0.01(+0.05%)
Aug 14, 2018 20.01 20.68 19.88 20.36 708,684 +0.36(+1.80%)
Aug 13, 2018 20.04 20.09 19.81 20.00 349,082 -0.01(-0.05%)
Aug 10, 2018 20.01 20.16 20.00 20.01 301,648 -0.06(-0.29%)
Aug 09, 2018 20.22 20.24 20.06 20.07 184,774 -0.10(-0.48%)
Aug 08, 2018 20.38 20.41 20.09 20.16 328,206 -0.24(-1.19%)
Aug 07, 2018 20.13 20.44 20.05 20.41 439,572 +0.24(+1.21%)
Aug 06, 2018 20.38 20.52 20.11 20.16 315,735 -0.19(-0.91%)
Aug 03, 2018 19.82 20.41 19.81 20.35 427,600 +0.58(+2.91%)
Aug 02, 2018 20.08 20.20 19.75 19.77 410,391 -0.31(-1.55%)
Aug 01, 2018 20.15 20.27 19.59 20.08 459,710 -0.24(-1.20%)
Jul 31, 2018 20.76 20.84 19.70 20.33 1,406,209 -1.00(-4.71%)
Jul 30, 2018 21.13 21.40 20.96 21.33 292,250 +0.20(+0.92%)
Jul 27, 2018 21.67 21.77 20.96 21.14 267,596 -0.52(-2.39%)
Jul 26, 2018 21.70 21.97 21.62 21.65 423,920 -0.05(-0.22%)
Jul 25, 2018 21.58 21.77 21.49 21.70 315,998 +0.14(+0.66%)
Jul 24, 2018 21.60 21.78 21.43 21.56 301,224 +0.01(+0.04%)
Jul 23, 2018 21.43 21.55 21.36 21.55 255,082 +0.12(+0.58%)
Jul 20, 2018 21.54 21.64 21.30 21.43 239,175 -0.18(-0.84%)
Jul 19, 2018 21.04 21.69 21.02 21.61 311,519 +0.52(+2.49%)
Jul 18, 2018 21.27 21.31 20.79 21.08 250,437 -0.18(-0.85%)
Jul 17, 2018 21.41 21.55 21.23 21.26 240,622 -0.12(-0.58%)
Jul 16, 2018 21.53 21.60 21.30 21.39 248,483 -0.15(-0.71%)
Jul 13, 2018 21.64 21.75 21.50 21.54 171,269 -0.11(-0.53%)
Jul 12, 2018 21.74 21.41 21.65 249,836 +0.09(+0.40%)
Jul 11, 2018 21.54 21.75 21.53 21.57 267,617 -0.06(-0.26%)
Jul 10, 2018 21.72 21.90 21.57 21.63 261,858 -0.09(-0.40%)
Jul 09, 2018 22.07 22.10 21.60 21.71 300,697 -0.33(-1.51%)
Jul 06, 2018 22.01 22.15 21.95 22.05 327,184 +0.10(+0.48%)
Jul 05, 2018 21.94 21.73 21.94 305,461 +0.19(+0.88%)
Jul 03, 2018 21.75 21.75 21.75 0 +0.46(+2.15%)
Jul 02, 2018 21.44 21.53 21.00 21.29 292,993 -0.12(-0.58%)
Jun 29, 2018 21.63 21.22 21.42 373,103 +0.05(+0.22%)
Jun 28, 2018 21.40 21.48 21.15 21.37 407,611 +0.03(+0.13%)
Jun 27, 2018 21.29 21.47 21.12 21.34 302,180 +0.13(+0.63%)
Jun 26, 2018 21.06 21.33 21.06 21.21 305,965 +0.08(+0.36%)
Jun 25, 2018 21.14 21.23 20.98 21.13 302,712 -0.03(-0.14%)
Jun 22, 2018 20.94 21.30 20.84 21.16 715,208 +0.30(+1.42%)
Jun 21, 2018 20.82 20.87 20.74 20.86 210,558 +0.01(+0.05%)
Jun 20, 2018 20.60 20.96 20.55 20.85 280,364 +0.30(+1.48%)
Jun 19, 2018 20.46 20.64 20.46 20.55 270,033 +0.05(+0.23%)
Jun 18, 2018 20.44 20.63 20.30 20.50 234,994 +0.01(+0.05%)
Jun 15, 2018 20.47 20.36 20.49 436,416 +0.02(+0.09%)
Jun 14, 2018 20.23 20.48 20.20 20.47 246,807 +0.28(+1.37%)
Jun 13, 2018 20.49 20.62 20.10 20.20 210,418 -0.32(-1.58%)
Jun 12, 2018 20.30 20.60 20.27 20.52 265,495 +0.19(+0.94%)
Jun 11, 2018 20.28 20.35 19.82 20.33 182,405 +0.03(+0.14%)
Jun 08, 2018 20.36 20.62 20.25 20.30 228,087 -0.10(-0.47%)
Jun 07, 2018 20.45 20.48 20.19 20.40 279,287 -0.03(-0.14%)
Jun 06, 2018 20.41 20.54 20.25 20.42 284,646 +0.07(+0.33%)
Jun 05, 2018 20.62 20.62 20.29 20.36 441,418 -0.19(-0.93%)
Jun 04, 2018 20.57 20.67 20.33 20.55 229,166 +0.04(+0.19%)
Jun 01, 2018 20.58 20.70 20.43 20.51 268,298 -0.08(-0.37%)
May 31, 2018 20.60 20.72 20.44 20.59 392,850 -0.05(-0.23%)
May 30, 2018 20.52 20.74 20.33 20.63 379,914 +0.14(+0.70%)
May 29, 2018 20.23 20.58 20.14 20.49 372,554 +0.22(+1.08%)
May 25, 2018 20.27 20.27 20.27 0 +0.03(+0.14%)
May 24, 2018 20.22 20.26 20.08 20.24 256,673 +0.04(+0.19%)
May 23, 2018 19.75 20.31 19.74 20.21 295,281 +0.46(+2.32%)
May 22, 2018 19.73 19.89 19.69 19.75 229,909 -0.01(-0.05%)
May 21, 2018 19.60 19.90 19.40 19.76 327,762 +0.30(+1.52%)
May 18, 2018 19.29 19.49 19.11 19.46 361,539 +0.27(+1.39%)
May 17, 2018 19.31 19.40 19.10 19.20 217,688 -0.07(-0.35%)
May 16, 2018 19.24 19.49 19.19 19.26 302,457 +0.01(+0.05%)
May 15, 2018 19.48 19.54 19.18 19.25 591,873 -0.34(-1.75%)
May 14, 2018 19.77 19.83 19.52 19.60 333,437 -0.12(-0.63%)
May 11, 2018 19.76 19.90 19.69 19.72 212,100 -0.05(-0.24%)
May 10, 2018 19.70 19.84 19.53 19.77 246,837 +0.10(+0.48%)
May 09, 2018 19.50 19.76 19.30 19.67 295,307 +0.16(+0.83%)
May 08, 2018 19.38 19.57 19.26 19.51 325,641 +0.12(+0.64%)
May 07, 2018 19.07 19.45 19.03 19.39 446,047 +0.42(+2.21%)
May 04, 2018 18.89 19.11 18.82 18.97 342,750 +0.05(+0.25%)
May 03, 2018 18.50 19.08 18.46 18.92 412,148 +0.42(+2.27%)
May 02, 2018 18.60 18.68 18.16 18.50 447,215 -0.10(-0.56%)
May 01, 2018 18.25 18.72 17.79 18.60 532,661 +0.53(+2.95%)
Apr 30, 2018 18.22 18.29 18.01 18.07 405,420 -0.13(-0.73%)
Apr 27, 2018 17.93 18.30 17.88 18.20 260,346 +0.28(+1.54%)
Apr 26, 2018 17.71 18.01 17.71 17.93 366,685 +0.25(+1.42%)
Apr 25, 2018 17.50 17.69 17.37 17.68 357,051 +0.15(+0.85%)
Apr 24, 2018 17.54 17.71 17.41 17.53 453,642 +0.02(+0.11%)
Apr 23, 2018 17.44 17.57 17.35 17.51 363,284 +0.12(+0.69%)
Apr 20, 2018 17.43 17.49 17.34 17.39 360,756 -0.06(-0.32%)
Apr 19, 2018 17.57 17.58 17.28 17.45 468,047 -0.26(-1.47%)
Apr 18, 2018 17.70 17.83 17.60 17.70 334,723 +0.04(+0.21%)
Apr 17, 2018 17.70 17.82 17.53 17.67 489,554 +0.07(+0.37%)
Apr 16, 2018 17.57 17.62 17.33 17.60 376,599 +0.12(+0.69%)
Apr 13, 2018 17.36 17.49 17.15 17.48 284,332 +0.11(+0.64%)
Apr 12, 2018 17.84 17.84 17.32 17.37 505,350 -0.42(-2.35%)
Apr 11, 2018 17.77 17.95 17.67 17.79 247,163 +0.01(+0.05%)
Apr 10, 2018 17.83 17.90 17.59 17.78 422,636 +0.06(+0.31%)
Apr 09, 2018 17.96 17.96 17.62 17.72 491,532 -0.12(-0.68%)
Apr 06, 2018 17.90 18.09 17.82 17.84 285,964 -0.11(-0.62%)
Apr 05, 2018 17.98 18.00 17.77 17.96 308,137 -0.02(-0.10%)
Apr 04, 2018 17.84 18.13 17.81 17.97 347,597 +0.03(+0.15%)
Apr 03, 2018 17.76 18.16 17.56 17.95 560,576 +0.18(+0.99%)
Apr 02, 2018 18.09 18.17 17.64 17.77 507,633 -0.31(-1.69%)
Mar 29, 2018 18.08 18.08 18.08 0 +0.03(+0.15%)
Mar 28, 2018 17.67 18.11 17.67 18.05 565,902 +0.42(+2.37%)
Mar 27, 2018 17.37 17.69 17.09 17.63 518,282 +0.27(+1.55%)
Mar 26, 2018 17.26 17.37 17.06 17.36 463,576 +0.28(+1.63%)
Mar 23, 2018 17.47 17.51 16.97 17.08 658,828 -0.37(-2.13%)
Mar 22, 2018 17.39 17.81 17.33 17.45 621,073 -0.04(-0.21%)
Mar 21, 2018 17.54 17.57 17.32 17.49 313,263 -0.04(-0.21%)
Mar 20, 2018 17.65 17.72 17.32 17.53 472,152 -0.14(-0.79%)
Mar 19, 2018 17.70 17.76 17.51 17.67 384,920 -0.13(-0.73%)
Mar 16, 2018 17.73 17.81 17.59 17.80 630,569 +0.08(+0.47%)
Mar 15, 2018 17.84 17.93 17.56 17.71 334,445 -0.12(-0.68%)
Mar 14, 2018 17.72 17.90 17.70 17.83 338,774 +0.16(+0.89%)
Mar 13, 2018 17.72 17.83 17.60 17.68 309,801 +0.03(+0.16%)
Mar 12, 2018 17.59 17.75 17.54 17.65 355,191 +0.06(+0.32%)
Mar 09, 2018 17.64 17.66 17.40 17.59 336,833 +0.00(+0.00%)
Mar 08, 2018 17.78 17.88 17.44 17.59 516,757 -0.18(-0.99%)
Mar 07, 2018 17.16 17.81 17.16 17.77 518,887 +0.58(+3.40%)
Mar 06, 2018 17.24 17.29 16.91 17.19 447,297 -0.05(-0.27%)
Mar 05, 2018 17.04 17.35 17.04 17.23 381,791 +0.14(+0.81%)
Mar 02, 2018 16.82 17.13 16.61 17.09 469,461 +0.21(+1.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.