SRET Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	19.87	20.25	19.82	20.12	20.12	1.36%	45,279
Dec 19, 2024	20.02	20.23	19.85	19.85	19.85	-0.70%	28,051
Dec 18, 2024	20.71	20.73	19.93	19.99	19.99	-3.15%	76,191
Dec 17, 2024	20.61	20.76	20.60	20.64	20.64	-0.43%	16,196
Dec 16, 2024	20.67	20.83	20.67	20.73	20.73	-0.14%	36,324
Dec 13, 2024	20.70	20.76	20.62	20.76	20.76	0.14%	27,206
Dec 12, 2024	20.72	20.85	20.63	20.73	20.73	-0.31%	26,180
Dec 11, 2024	20.91	21.01	20.74	20.80	20.80	-1.02%	40,277
Dec 10, 2024	21.02	21.07	20.84	21.01	21.01	-0.14%	20,312
Dec 9, 2024	20.93	21.11	20.93	21.04	21.04	0.67%	47,064
Dec 6, 2024	20.93	21.09	20.00	20.90	20.90	-0.24%	33,896
Dec 5, 2024	20.92	21.03	20.85	20.95	20.95	0.19%	45,990
Dec 4, 2024	21.00	21.00	20.90	20.91	20.91	-1.23%	41,313
Dec 3, 2024	21.30	21.30	21.04	21.17	21.01	-0.52%	18,357
Dec 2, 2024	21.35	21.47	21.16	21.28	21.12	-0.88%	29,108
Nov 29, 2024	21.40	21.60	21.35	21.47	21.31	0.14%	23,121
Nov 27, 2024	21.30	21.50	21.30	21.44	21.28	0.80%	20,751
Nov 26, 2024	21.23	21.34	21.16	21.27	21.11	-0.51%	21,621
Nov 25, 2024	21.19	21.39	21.19	21.38	21.22	0.90%	37,971
Nov 22, 2024	21.12	21.26	21.11	21.19	21.03	0.43%	27,758
Nov 21, 2024	21.03	21.10	20.96	21.10	20.95	0.38%	17,270
Nov 20, 2024	21.09	21.09	20.90	21.02	20.87	-0.33%	183,219
Nov 19, 2024	20.98	21.09	20.90	21.09	20.94	-	14,801
Nov 18, 2024	20.93	21.12	20.89	21.09	20.94	0.67%	15,397
Nov 15, 2024	20.95	21.05	20.89	20.95	20.80	-	14,381
Nov 14, 2024	21.09	21.09	20.85	20.95	20.80	-0.48%	26,433
Nov 13, 2024	21.26	21.27	21.01	21.05	20.90	-1.03%	23,610
Nov 12, 2024	21.40	21.44	21.10	21.27	21.11	-0.56%	18,027
Nov 11, 2024	21.49	21.57	21.38	21.39	21.23	-0.33%	29,723
Nov 8, 2024	21.27	21.56	21.20	21.46	21.30	0.80%	16,953
Nov 7, 2024	21.07	21.35	21.07	21.29	21.13	0.85%	24,727
Nov 6, 2024	21.41	21.41	20.79	21.11	20.96	-0.89%	38,127
Nov 5, 2024	21.23	21.32	21.08	21.30	21.14	-0.20%	186,572
Nov 4, 2024	21.26	21.51	21.26	21.34	21.03	0.57%	15,071
Nov 1, 2024	21.54	21.61	21.17	21.22	20.91	-1.35%	20,254
Oct 31, 2024	21.66	21.73	21.41	21.51	21.20	-1.47%	6,452
Oct 30, 2024	21.45	21.85	21.45	21.83	21.51	1.25%	13,489
Oct 29, 2024	21.52	21.56	21.36	21.56	21.25	-	10,175
Oct 28, 2024	21.66	21.66	21.49	21.56	21.25	0.33%	24,899
Oct 25, 2024	21.68	21.70	21.40	21.49	21.18	-0.92%	12,851
Oct 24, 2024	21.60	21.70	21.60	21.69	21.38	0.37%	13,389
Oct 23, 2024	21.61	21.65	21.52	21.61	21.30	-0.28%	15,218
Oct 22, 2024	21.66	21.67	21.51	21.67	21.36	-0.18%	31,426
Oct 21, 2024	21.96	22.00	21.63	21.71	21.40	-1.81%	48,774
Oct 18, 2024	22.01	22.11	21.87	22.11	21.79	0.55%	23,679
Oct 17, 2024	22.12	22.14	21.89	21.99	21.67	-0.95%	24,385
Oct 16, 2024	22.00	22.22	22.00	22.20	21.88	1.60%	15,758
Oct 15, 2024	21.84	21.99	21.80	21.85	21.53	0.09%	25,476
Oct 14, 2024	21.67	21.83	21.55	21.83	21.51	0.69%	19,494
Oct 11, 2024	21.58	21.76	21.54	21.68	21.37	0.28%	17,667
Oct 10, 2024	21.70	21.71	21.51	21.62	21.31	-0.37%	46,913
Oct 9, 2024	21.59	21.74	21.55	21.70	21.39	0.23%	194,922
Oct 8, 2024	21.73	21.74	21.56	21.65	21.34	-0.32%	14,358
Oct 7, 2024	21.85	21.85	21.64	21.72	21.40	-0.41%	19,802
Oct 4, 2024	21.97	21.97	21.74	21.81	21.49	-	40,138
Oct 3, 2024	21.94	21.94	21.81	21.81	21.49	-1.71%	16,947
Oct 2, 2024	22.25	22.33	22.10	22.19	21.71	-0.67%	18,028
Oct 1, 2024	22.48	22.54	22.18	22.34	21.86	-0.62%	28,320
Sep 30, 2024	22.46	22.58	22.42	22.48	22.00	-0.04%	24,999
Sep 27, 2024	22.54	22.65	22.40	22.49	22.01	0.13%	20,014
Sep 26, 2024	22.54	22.55	22.45	22.46	21.98	0.45%	25,506
Sep 25, 2024	22.68	22.68	22.36	22.36	21.88	-1.30%	14,334
Sep 24, 2024	22.62	22.73	22.58	22.66	22.17	0.51%	15,099
Sep 23, 2024	22.56	22.65	22.54	22.54	22.06	-0.02%	20,343
Sep 20, 2024	22.71	22.71	22.54	22.55	22.06	-0.68%	32,264
Sep 19, 2024	22.80	22.85	22.66	22.70	22.21	-	31,621
Sep 18, 2024	22.68	22.88	22.58	22.70	22.21	0.09%	30,373
Sep 17, 2024	22.75	22.79	22.60	22.68	22.19	0.04%	20,624
Sep 16, 2024	22.61	22.75	22.49	22.67	22.18	0.40%	16,622
Sep 13, 2024	22.30	22.58	22.30	22.58	22.10	1.48%	20,156
Sep 12, 2024	22.19	22.25	22.11	22.25	21.77	0.27%	22,309
Sep 11, 2024	22.18	22.20	21.83	22.19	21.71	-	18,085
Sep 10, 2024	22.09	22.20	22.02	22.19	21.71	0.59%	12,700
Sep 9, 2024	22.12	22.12	21.85	22.06	21.59	0.27%	26,454
Sep 6, 2024	22.17	22.17	21.87	22.00	21.53	-0.09%	25,913
Sep 5, 2024	22.07	22.18	21.95	22.02	21.55	-0.09%	21,636
Sep 4, 2024	22.07	22.18	22.00	22.04	21.42	0.14%	18,752
Sep 3, 2024	22.04	22.12	21.98	22.01	21.39	-0.61%	26,984
Aug 30, 2024	22.05	22.18	22.00	22.14	21.52	0.45%	13,659
Aug 29, 2024	22.10	22.15	21.96	22.05	21.42	0.07%	24,025
Aug 28, 2024	22.02	22.14	21.97	22.03	21.41	0.01%	12,171
Aug 27, 2024	21.96	22.05	21.96	22.03	21.40	0.31%	5,494
Aug 26, 2024	21.78	22.09	21.78	21.96	21.34	0.83%	26,696
Aug 23, 2024	21.50	21.96	21.50	21.78	21.16	1.44%	27,149
Aug 22, 2024	21.47	21.48	21.38	21.47	20.86	-	6,896
Aug 21, 2024	21.35	21.47	21.29	21.47	20.86	0.56%	13,947
Aug 20, 2024	21.40	21.41	21.25	21.35	20.75	-	11,385
Aug 19, 2024	21.19	21.39	21.19	21.35	20.75	0.84%	19,958
Aug 16, 2024	21.14	21.20	21.11	21.17	20.57	-	16,456
Aug 15, 2024	21.09	21.19	21.05	21.17	20.57	0.49%	12,804
Aug 14, 2024	21.00	21.17	20.96	21.07	20.47	0.19%	15,461
Aug 13, 2024	20.92	21.04	20.87	21.03	20.43	1.23%	9,660
Aug 12, 2024	21.03	21.03	20.70	20.78	20.19	-1.07%	22,918
Aug 9, 2024	20.98	21.00	20.88	21.00	20.41	0.53%	10,047
Aug 8, 2024	20.80	20.96	20.76	20.89	20.30	0.43%	18,218
Aug 7, 2024	21.03	21.06	20.70	20.80	20.21	-	14,744
Aug 6, 2024	20.50	20.93	20.33	20.80	20.21	2.21%	24,443
Aug 5, 2024	20.11	20.62	20.10	20.35	19.77	-3.19%	159,754
Aug 2, 2024	20.90	21.15	20.90	21.02	20.28	-0.52%	26,170
Aug 1, 2024	21.39	21.42	20.95	21.13	20.39	-0.33%	41,417