SIR - Select Income REIT

YHD - YHD Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 31, 20187.557.566.877.367.364,238,859
Dec 28, 20188.258.257.447.557.551,574,046
Dec 27, 201817.0317.5116.7017.4817.481,248,013
Dec 26, 201816.4717.3216.3517.1917.19910,642
Dec 24, 201815.9316.5515.8816.4316.43571,770
Dec 21, 201816.4416.6415.8716.0016.001,254,160
Dec 20, 201816.8017.0316.1016.4316.43923,965
Dec 19, 201816.7517.3716.5616.8016.80809,866
Dec 18, 201816.9617.0816.6416.7216.721,017,138
Dec 17, 201817.6817.8416.7916.8416.841,210,511
Dec 14, 201818.2318.5317.6617.7317.731,037,893
Dec 13, 201818.7818.8318.1618.2518.25707,145
Dec 12, 201819.1719.3018.6418.6518.651,263,579
Dec 11, 201819.2619.2818.9819.0319.03637,902
Dec 10, 201819.2119.4018.8519.1219.122,034,397
Dec 07, 201819.4319.4418.9919.1619.16328,910
Dec 06, 201818.5919.4118.4919.4019.40452,537
Dec 04, 201819.2819.3718.7018.7918.79884,883
Dec 03, 201819.4019.4319.1319.3519.35547,211
Nov 30, 201819.3819.4219.1419.3019.302,001,932
Nov 29, 201819.3019.4419.1719.4019.40681,544
Nov 28, 201818.9419.3418.7219.3319.33650,029
Nov 27, 201819.0619.2218.9419.0119.01449,613
Nov 26, 201819.2919.4019.0119.1119.11360,600
Nov 23, 201819.1719.3719.1019.2619.26146,670
Nov 21, 201818.9619.3418.8019.2519.25341,527
Nov 20, 201819.2319.5518.8718.9518.95487,633
Nov 19, 201819.2519.3118.9719.2719.27516,069
Nov 16, 201819.0919.3318.8619.3019.301,107,925
Nov 15, 201819.3619.6118.7619.1519.15998,951
Nov 14, 201819.5519.7219.3919.5919.59693,218
Nov 13, 201819.8219.9019.4619.4819.48905,924
Nov 12, 201819.9019.9519.7419.7719.77501,072
Nov 09, 201819.8519.9219.7419.8419.84510,706
Nov 08, 201819.8719.9419.6519.9219.92919,726
Nov 07, 201819.6819.9319.6119.8919.89722,496
Nov 06, 201819.6919.9519.5719.7719.77606,707
Nov 05, 201819.1719.7819.1419.5419.54870,564
Nov 02, 201819.4119.4418.6819.0919.09693,383
Nov 01, 201819.0319.4218.8819.3619.361,018,519
Oct 31, 201819.1919.3118.4118.9118.911,478,260
Oct 30, 201819.4819.7919.1819.1919.191,052,089
Oct 29, 201819.4819.9019.0319.5919.59952,678
Oct 26, 201819.3819.7819.1219.2019.201,359,396
Oct 26, 20180.51 Dividend
Oct 25, 201820.1120.4820.1020.3819.874,865,806
Oct 24, 201820.1220.5119.8920.2219.71859,880
Oct 23, 201819.7820.3219.6820.1219.62756,332
Oct 22, 201819.9420.0219.7419.9219.42577,512
Oct 19, 201819.6219.9219.5719.9119.41649,583
Oct 18, 201819.6919.9519.5619.7119.22408,512
Oct 17, 201820.2020.2019.6719.7519.26461,909
Oct 16, 201819.6720.2519.5520.1719.67648,863
Oct 15, 201819.5619.9219.3519.5319.04609,596
Oct 12, 201819.9520.1219.3019.3918.902,040,968
Oct 11, 201820.4220.6119.8719.8919.391,206,846
Oct 10, 201821.0021.0720.1320.4619.951,833,402
Oct 09, 201820.7621.1220.5320.8420.321,535,525
Oct 08, 201819.8820.9619.7520.8220.306,822,534
Oct 05, 201818.7020.3418.7020.0319.536,105,467
Oct 04, 201818.3418.9818.0418.6618.1918,676,732
Oct 03, 201820.5420.5418.6118.9118.443,983,614
Oct 02, 201821.4421.5321.0921.1920.66429,661
Oct 01, 201821.9921.9921.3821.3920.85294,736
Sep 28, 201821.5921.9921.5121.9421.39643,035
Sep 27, 201821.5521.8821.5021.5821.04350,551
Sep 26, 201821.7121.7921.5121.5220.98414,249
Sep 25, 201821.4221.9021.4121.7321.19581,976
Sep 24, 201821.5021.5921.2021.4620.92587,990
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.