SRET Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	21.09	21.09	20.82	20.89	20.89	-0.76%	25,103
Feb 20, 2025	20.87	21.05	20.87	21.05	21.05	0.67%	23,353
Feb 19, 2025	20.86	20.94	20.80	20.91	20.91	-0.14%	30,764
Feb 18, 2025	20.78	20.98	20.78	20.94	20.94	0.38%	34,152
Feb 14, 2025	20.83	20.97	20.80	20.86	20.86	0.48%	41,219
Feb 13, 2025	20.50	20.83	20.49	20.76	20.76	1.07%	27,007
Feb 12, 2025	20.43	20.56	20.36	20.54	20.54	-0.19%	49,643
Feb 11, 2025	20.44	20.58	20.41	20.58	20.58	0.64%	19,784
Feb 10, 2025	20.57	20.57	20.41	20.45	20.45	-0.29%	24,192
Feb 7, 2025	20.50	20.55	20.45	20.51	20.51	-	26,545
Feb 6, 2025	20.60	20.60	20.48	20.51	20.51	-0.15%	28,831
Feb 5, 2025	20.49	20.58	20.36	20.54	20.54	0.20%	14,329
Feb 4, 2025	20.38	20.50	20.20	20.50	20.35	0.64%	25,654
Feb 3, 2025	20.23	20.39	20.11	20.37	20.22	-0.39%	22,440
Jan 31, 2025	20.36	20.64	20.36	20.45	20.30	0.29%	13,202
Jan 30, 2025	20.28	20.54	20.28	20.39	20.24	0.49%	15,129
Jan 29, 2025	20.50	20.51	20.10	20.29	20.15	-0.98%	26,358
Jan 28, 2025	20.52	20.66	20.43	20.49	20.34	-0.58%	29,295
Jan 27, 2025	20.30	20.61	20.30	20.61	20.46	1.73%	32,907
Jan 24, 2025	20.23	20.40	20.16	20.26	20.12	0.10%	15,267
Jan 23, 2025	20.10	20.24	20.00	20.24	20.10	0.60%	22,600
Jan 22, 2025	20.44	20.44	20.12	20.12	19.98	-2.24%	44,758
Jan 21, 2025	20.41	20.58	20.41	20.58	20.43	1.23%	49,753
Jan 17, 2025	20.19	20.36	20.17	20.33	20.19	0.84%	23,892
Jan 16, 2025	19.94	20.22	19.94	20.16	20.02	0.75%	26,076
Jan 15, 2025	20.10	20.10	19.90	20.01	19.87	1.37%	1,059,730
Jan 14, 2025	19.56	19.76	19.54	19.74	19.60	1.13%	13,131
Jan 13, 2025	19.00	19.56	19.00	19.52	19.38	0.21%	23,512
Jan 10, 2025	19.73	19.80	19.43	19.48	19.34	-2.26%	55,751
Jan 8, 2025	19.89	19.95	19.75	19.93	19.79	-0.50%	19,456
Jan 7, 2025	20.10	20.25	19.94	20.03	19.89	-0.25%	39,696
Jan 6, 2025	20.30	20.30	20.01	20.08	19.94	-1.08%	43,450
Jan 3, 2025	19.90	20.30	19.90	20.30	20.16	1.75%	18,830
Jan 2, 2025	20.05	20.17	19.92	19.95	19.81	-0.30%	16,289
Dec 31, 2024	19.74	20.04	19.74	20.01	19.87	1.06%	19,046
Dec 30, 2024	19.91	19.91	19.69	19.80	19.66	-1.35%	27,861
Dec 27, 2024	20.13	20.23	20.03	20.07	19.77	-0.64%	33,383
Dec 26, 2024	20.06	20.27	20.06	20.20	19.90	-0.54%	39,814
Dec 24, 2024	20.14	20.31	20.00	20.31	20.01	1.10%	24,315
Dec 23, 2024	20.00	20.09	19.91	20.09	19.79	-0.15%	33,683
Dec 20, 2024	19.87	20.25	19.82	20.12	19.82	1.36%	45,279
Dec 19, 2024	20.02	20.23	19.85	19.85	19.56	-0.70%	28,051
Dec 18, 2024	20.71	20.73	19.93	19.99	19.69	-3.15%	76,191
Dec 17, 2024	20.61	20.76	20.60	20.64	20.33	-0.43%	16,196
Dec 16, 2024	20.67	20.83	20.67	20.73	20.42	-0.14%	36,324
Dec 13, 2024	20.70	20.76	20.62	20.76	20.45	0.14%	27,206
Dec 12, 2024	20.72	20.85	20.63	20.73	20.42	-0.31%	26,180
Dec 11, 2024	20.91	21.01	20.74	20.80	20.49	-1.02%	40,277
Dec 10, 2024	21.02	21.07	20.84	21.01	20.70	-0.14%	20,312
Dec 9, 2024	20.93	21.11	20.93	21.04	20.73	0.67%	47,064
Dec 6, 2024	20.93	21.09	20.00	20.90	20.59	-0.24%	33,896
Dec 5, 2024	20.92	21.03	20.85	20.95	20.64	0.19%	45,990
Dec 4, 2024	21.00	21.00	20.90	20.91	20.60	-1.23%	41,313
Dec 3, 2024	21.30	21.30	21.04	21.17	20.70	-0.52%	18,357
Dec 2, 2024	21.35	21.47	21.16	21.28	20.81	-0.88%	29,108
Nov 29, 2024	21.40	21.60	21.35	21.47	21.00	0.14%	23,121
Nov 27, 2024	21.30	21.50	21.30	21.44	20.97	0.80%	20,751
Nov 26, 2024	21.23	21.34	21.16	21.27	20.80	-0.51%	21,621
Nov 25, 2024	21.19	21.39	21.19	21.38	20.91	0.90%	37,971
Nov 22, 2024	21.12	21.26	21.11	21.19	20.72	0.43%	27,758
Nov 21, 2024	21.03	21.10	20.96	21.10	20.63	0.38%	17,270
Nov 20, 2024	21.09	21.09	20.90	21.02	20.56	-0.33%	183,219
Nov 19, 2024	20.98	21.09	20.90	21.09	20.62	-	14,801
Nov 18, 2024	20.93	21.12	20.89	21.09	20.62	0.67%	15,397
Nov 15, 2024	20.95	21.05	20.89	20.95	20.49	-	14,381
Nov 14, 2024	21.09	21.09	20.85	20.95	20.49	-0.48%	26,433
Nov 13, 2024	21.26	21.27	21.01	21.05	20.58	-1.03%	23,610
Nov 12, 2024	21.40	21.44	21.10	21.27	20.80	-0.56%	18,027
Nov 11, 2024	21.49	21.57	21.38	21.39	20.92	-0.33%	29,723
Nov 8, 2024	21.27	21.56	21.20	21.46	20.99	0.80%	16,953
Nov 7, 2024	21.07	21.35	21.07	21.29	20.82	0.85%	24,727
Nov 6, 2024	21.41	21.41	20.79	21.11	20.64	-0.89%	38,127
Nov 5, 2024	21.23	21.32	21.08	21.30	20.83	-0.20%	186,572
Nov 4, 2024	21.26	21.51	21.26	21.34	20.72	0.57%	15,071
Nov 1, 2024	21.54	21.61	21.17	21.22	20.60	-1.35%	20,254
Oct 31, 2024	21.66	21.73	21.41	21.51	20.88	-1.47%	6,452
Oct 30, 2024	21.45	21.85	21.45	21.83	21.19	1.25%	13,489
Oct 29, 2024	21.52	21.56	21.36	21.56	20.93	-	10,175
Oct 28, 2024	21.66	21.66	21.49	21.56	20.93	0.33%	24,899
Oct 25, 2024	21.68	21.70	21.40	21.49	20.86	-0.92%	12,851
Oct 24, 2024	21.60	21.70	21.60	21.69	21.06	0.37%	13,389
Oct 23, 2024	21.61	21.65	21.52	21.61	20.98	-0.28%	15,218
Oct 22, 2024	21.66	21.67	21.51	21.67	21.04	-0.18%	31,426
Oct 21, 2024	21.96	22.00	21.63	21.71	21.08	-1.81%	48,774
Oct 18, 2024	22.01	22.11	21.87	22.11	21.47	0.55%	23,679
Oct 17, 2024	22.12	22.14	21.89	21.99	21.35	-0.95%	24,385
Oct 16, 2024	22.00	22.22	22.00	22.20	21.55	1.60%	15,758
Oct 15, 2024	21.84	21.99	21.80	21.85	21.21	0.09%	25,476
Oct 14, 2024	21.67	21.83	21.55	21.83	21.19	0.69%	19,494
Oct 11, 2024	21.58	21.76	21.54	21.68	21.05	0.28%	17,667
Oct 10, 2024	21.70	21.71	21.51	21.62	20.99	-0.37%	46,913
Oct 9, 2024	21.59	21.74	21.55	21.70	21.07	0.23%	194,922
Oct 8, 2024	21.73	21.74	21.56	21.65	21.02	-0.32%	14,358
Oct 7, 2024	21.85	21.85	21.64	21.72	21.09	-0.41%	19,802
Oct 4, 2024	21.97	21.97	21.74	21.81	21.17	-	40,138
Oct 3, 2024	21.94	21.94	21.81	21.81	21.17	-1.71%	16,947
Oct 2, 2024	22.25	22.33	22.10	22.19	21.39	-0.67%	18,028
Oct 1, 2024	22.48	22.54	22.18	22.34	21.54	-0.62%	28,320
Sep 30, 2024	22.46	22.58	22.42	22.48	21.67	-0.04%	24,999
Sep 27, 2024	22.54	22.65	22.40	22.49	21.68	0.13%	20,014