SRET Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	21.09	21.09	20.90	21.02	21.02	-0.33%	183,219
Nov 19, 2024	20.98	21.09	20.90	21.09	21.09	-	14,801
Nov 18, 2024	20.93	21.12	20.89	21.09	21.09	0.67%	15,397
Nov 15, 2024	20.95	21.05	20.89	20.95	20.95	-	14,381
Nov 14, 2024	21.09	21.09	20.85	20.95	20.95	-0.48%	26,433
Nov 13, 2024	21.26	21.27	21.01	21.05	21.05	-1.03%	23,610
Nov 12, 2024	21.40	21.44	21.10	21.27	21.27	-0.56%	18,027
Nov 11, 2024	21.49	21.57	21.38	21.39	21.39	-0.33%	29,723
Nov 8, 2024	21.27	21.56	21.20	21.46	21.46	0.80%	16,953
Nov 7, 2024	21.07	21.35	21.07	21.29	21.29	0.85%	24,727
Nov 6, 2024	21.41	21.41	20.79	21.11	21.11	-0.89%	38,127
Nov 5, 2024	21.23	21.32	21.08	21.30	21.30	-0.20%	186,572
Nov 4, 2024	21.26	21.51	21.26	21.34	21.19	0.57%	15,071
Nov 1, 2024	21.54	21.61	21.17	21.22	21.07	-1.35%	20,254
Oct 31, 2024	21.66	21.73	21.41	21.51	21.36	-1.47%	6,452
Oct 30, 2024	21.45	21.85	21.45	21.83	21.67	1.25%	13,489
Oct 29, 2024	21.52	21.56	21.36	21.56	21.40	-	10,175
Oct 28, 2024	21.66	21.66	21.49	21.56	21.40	0.33%	24,899
Oct 25, 2024	21.68	21.70	21.40	21.49	21.34	-0.92%	12,851
Oct 24, 2024	21.60	21.70	21.60	21.69	21.53	0.37%	13,389
Oct 23, 2024	21.61	21.65	21.52	21.61	21.45	-0.28%	15,218
Oct 22, 2024	21.66	21.67	21.51	21.67	21.51	-0.18%	31,426
Oct 21, 2024	21.96	22.00	21.63	21.71	21.55	-1.81%	48,774
Oct 18, 2024	22.01	22.11	21.87	22.11	21.95	0.55%	23,679
Oct 17, 2024	22.12	22.14	21.89	21.99	21.83	-0.95%	24,385
Oct 16, 2024	22.00	22.22	22.00	22.20	22.04	1.60%	15,758
Oct 15, 2024	21.84	21.99	21.80	21.85	21.69	0.09%	25,476
Oct 14, 2024	21.67	21.83	21.55	21.83	21.67	0.69%	19,494
Oct 11, 2024	21.58	21.76	21.54	21.68	21.52	0.28%	17,667
Oct 10, 2024	21.70	21.71	21.51	21.62	21.46	-0.37%	46,913
Oct 9, 2024	21.59	21.74	21.55	21.70	21.54	0.23%	194,922
Oct 8, 2024	21.73	21.74	21.56	21.65	21.49	-0.32%	14,358
Oct 7, 2024	21.85	21.85	21.64	21.72	21.56	-0.41%	19,802
Oct 4, 2024	21.97	21.97	21.74	21.81	21.65	-	40,138
Oct 3, 2024	21.94	21.94	21.81	21.81	21.65	-1.71%	16,947
Oct 2, 2024	22.25	22.33	22.10	22.19	21.87	-0.67%	18,028
Oct 1, 2024	22.48	22.54	22.18	22.34	22.02	-0.62%	28,320
Sep 30, 2024	22.46	22.58	22.42	22.48	22.16	-0.04%	24,999
Sep 27, 2024	22.54	22.65	22.40	22.49	22.17	0.13%	20,014
Sep 26, 2024	22.54	22.55	22.45	22.46	22.14	0.45%	25,506
Sep 25, 2024	22.68	22.68	22.36	22.36	22.04	-1.30%	14,334
Sep 24, 2024	22.62	22.73	22.58	22.66	22.33	0.51%	15,099
Sep 23, 2024	22.56	22.65	22.54	22.54	22.22	-0.02%	20,343
Sep 20, 2024	22.71	22.71	22.54	22.55	22.22	-0.68%	32,264
Sep 19, 2024	22.80	22.85	22.66	22.70	22.38	-	31,621
Sep 18, 2024	22.68	22.88	22.58	22.70	22.38	0.09%	30,373
Sep 17, 2024	22.75	22.79	22.60	22.68	22.36	0.04%	20,624
Sep 16, 2024	22.61	22.75	22.49	22.67	22.35	0.40%	16,622
Sep 13, 2024	22.30	22.58	22.30	22.58	22.26	1.48%	20,156
Sep 12, 2024	22.19	22.25	22.11	22.25	21.93	0.27%	22,309
Sep 11, 2024	22.18	22.20	21.83	22.19	21.87	-	18,085
Sep 10, 2024	22.09	22.20	22.02	22.19	21.87	0.59%	12,700
Sep 9, 2024	22.12	22.12	21.85	22.06	21.75	0.27%	26,454
Sep 6, 2024	22.17	22.17	21.87	22.00	21.69	-0.09%	25,913
Sep 5, 2024	22.07	22.18	21.95	22.02	21.71	-0.09%	21,636
Sep 4, 2024	22.07	22.18	22.00	22.04	21.58	0.14%	18,752
Sep 3, 2024	22.04	22.12	21.98	22.01	21.55	-0.61%	26,984
Aug 30, 2024	22.05	22.18	22.00	22.14	21.68	0.45%	13,659
Aug 29, 2024	22.10	22.15	21.96	22.05	21.58	0.07%	24,025
Aug 28, 2024	22.02	22.14	21.97	22.03	21.57	0.01%	12,171
Aug 27, 2024	21.96	22.05	21.96	22.03	21.56	0.31%	5,494
Aug 26, 2024	21.78	22.09	21.78	21.96	21.50	0.83%	26,696
Aug 23, 2024	21.50	21.96	21.50	21.78	21.32	1.44%	27,149
Aug 22, 2024	21.47	21.48	21.38	21.47	21.02	-	6,896
Aug 21, 2024	21.35	21.47	21.29	21.47	21.02	0.56%	13,947
Aug 20, 2024	21.40	21.41	21.25	21.35	20.90	-	11,385
Aug 19, 2024	21.19	21.39	21.19	21.35	20.90	0.84%	19,958
Aug 16, 2024	21.14	21.20	21.11	21.17	20.73	-	16,456
Aug 15, 2024	21.09	21.19	21.05	21.17	20.73	0.49%	12,804
Aug 14, 2024	21.00	21.17	20.96	21.07	20.63	0.19%	15,461
Aug 13, 2024	20.92	21.04	20.87	21.03	20.59	1.23%	9,660
Aug 12, 2024	21.03	21.03	20.70	20.78	20.34	-1.07%	22,918
Aug 9, 2024	20.98	21.00	20.88	21.00	20.56	0.53%	10,047
Aug 8, 2024	20.80	20.96	20.76	20.89	20.45	0.43%	18,218
Aug 7, 2024	21.03	21.06	20.70	20.80	20.36	-	14,744
Aug 6, 2024	20.50	20.93	20.33	20.80	20.36	2.21%	24,443
Aug 5, 2024	20.11	20.62	20.10	20.35	19.92	-3.19%	159,754
Aug 2, 2024	20.90	21.15	20.90	21.02	20.43	-0.52%	26,170
Aug 1, 2024	21.39	21.42	20.95	21.13	20.54	-0.33%	41,417
Jul 31, 2024	21.37	21.55	21.20	21.20	20.61	-1.12%	28,720
Jul 30, 2024	21.41	21.45	21.26	21.44	20.84	0.37%	49,453
Jul 29, 2024	21.49	21.50	21.33	21.36	20.76	-0.56%	13,518
Jul 26, 2024	21.49	21.49	21.28	21.48	20.88	1.07%	24,811
Jul 25, 2024	21.31	21.49	21.22	21.25	20.66	0.06%	23,756
Jul 24, 2024	21.57	21.57	21.11	21.24	20.64	-1.58%	17,657
Jul 23, 2024	21.43	21.63	21.41	21.58	20.98	0.65%	19,252
Jul 22, 2024	21.39	21.44	21.24	21.44	20.84	0.61%	13,860
Jul 19, 2024	21.37	21.43	21.21	21.31	20.71	-0.28%	22,271
Jul 18, 2024	21.42	21.69	21.22	21.37	20.77	-0.84%	66,047
Jul 17, 2024	21.43	21.66	21.27	21.55	20.95	0.47%	22,453
Jul 16, 2024	21.14	21.48	21.13	21.45	20.85	1.48%	52,930
Jul 15, 2024	21.00	21.23	20.98	21.14	20.55	0.73%	30,662
Jul 12, 2024	20.86	21.08	20.86	20.99	20.40	0.94%	48,215
Jul 11, 2024	20.37	20.80	20.27	20.79	20.21	3.07%	174,230
Jul 10, 2024	19.92	20.18	19.85	20.17	19.60	1.00%	39,236
Jul 9, 2024	19.92	19.97	19.83	19.97	19.41	0.20%	50,020
Jul 8, 2024	19.98	20.01	19.91	19.93	19.37	0.15%	38,917
Jul 5, 2024	19.83	19.94	19.78	19.90	19.34	0.35%	35,487
Jul 3, 2024	19.86	19.98	19.83	19.83	19.27	-0.55%	22,753
Jul 2, 2024	19.77	19.98	19.77	19.94	19.24	0.66%	23,916