Sirius Real Estate Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	98.60	101.30	98.60	99.10	99.10	-0.80%	2,092,120
May 21, 2026	98.60	101.00	98.60	99.90	99.90	-0.10%	2,237,193
May 20, 2026	96.20	101.10	96.20	100.00	100.00	0.86%	1,888,158
May 19, 2026	99.55	100.60	97.55	99.15	99.15	0.35%	1,986,716
May 18, 2026	96.00	99.65	96.00	98.80	98.80	1.23%	2,428,380
May 15, 2026	98.10	99.11	96.21	97.60	97.60	-1.66%	3,904,248
May 14, 2026	100.00	100.50	98.80	99.25	99.25	-0.10%	1,763,213
May 13, 2026	98.50	100.40	98.10	99.35	99.35	-0.20%	3,899,016
May 12, 2026	105.00	105.00	99.25	99.55	99.55	-2.50%	4,625,196
May 11, 2026	99.50	103.00	99.50	102.10	102.10	-0.29%	2,110,845
May 8, 2026	102.00	102.80	101.50	102.40	102.40	-0.10%	4,435,758
May 7, 2026	105.50	105.50	102.50	102.50	102.50	-0.77%	4,955,948
May 6, 2026	100.60	105.20	100.60	103.30	103.30	2.79%	4,947,222
May 5, 2026	99.50	101.10	99.40	100.50	100.50	-	4,840,336
May 1, 2026	100.40	101.70	99.20	100.50	100.50	0.40%	1,351,862
Apr 30, 2026	97.20	100.40	95.88	100.10	100.10	3.25%	2,923,301
Apr 29, 2026	99.30	99.50	95.30	96.95	96.95	-1.92%	8,324,928
Apr 28, 2026	99.30	99.85	98.40	98.85	98.85	-0.80%	1,939,991
Apr 27, 2026	100.00	101.10	99.50	99.65	99.65	-1.04%	2,959,465
Apr 24, 2026	100.00	102.80	100.00	100.70	100.70	-2.14%	1,744,623
Apr 23, 2026	103.30	103.30	101.90	102.90	102.90	0.19%	2,376,253
Apr 22, 2026	102.20	103.40	102.20	102.70	102.70	0.20%	4,519,255
Apr 21, 2026	100.00	104.20	100.00	102.50	102.50	0.10%	3,351,563
Apr 20, 2026	105.00	105.00	101.90	102.40	102.40	-1.82%	1,645,843
Apr 17, 2026	103.00	105.11	101.40	104.30	104.30	2.66%	4,307,735
Apr 16, 2026	102.20	102.50	100.70	101.60	101.60	0.99%	5,919,625
Apr 15, 2026	103.00	103.00	99.90	100.60	100.60	0.60%	1,982,973
Apr 14, 2026	98.50	100.80	98.50	100.00	100.00	1.73%	1,892,703
Apr 13, 2026	102.00	102.00	98.00	98.30	98.30	-1.21%	1,524,475
Apr 10, 2026	100.30	100.80	99.50	99.50	99.50	0.25%	2,063,325
Apr 9, 2026	100.30	100.30	98.90	99.25	99.25	-0.75%	1,296,220
Apr 8, 2026	97.30	101.90	97.30	100.00	100.00	5.21%	3,831,173
Apr 7, 2026	91.85	96.40	91.85	95.05	95.05	-0.16%	1,560,072
Apr 2, 2026	93.00	96.20	93.00	95.20	95.20	-0.16%	2,238,471
Apr 1, 2026	94.05	96.25	94.05	95.35	95.35	2.97%	2,311,800
Mar 31, 2026	93.35	94.20	91.35	92.60	92.60	0.54%	7,520,099
Mar 30, 2026	90.50	92.10	89.75	92.10	92.10	0.93%	4,420,912
Mar 27, 2026	93.25	94.20	91.00	91.25	91.25	-2.72%	2,767,459
Mar 26, 2026	92.30	94.05	92.05	93.80	93.80	0.59%	2,828,668
Mar 25, 2026	95.70	95.70	92.50	93.25	93.25	1.47%	3,251,247
Mar 24, 2026	92.65	93.95	91.61	91.90	91.90	-0.27%	3,813,967
Mar 23, 2026	93.05	94.75	89.75	92.15	92.15	-2.23%	5,457,338
Mar 20, 2026	96.70	96.90	92.75	94.25	94.25	-0.79%	55,909,850
Mar 19, 2026	101.50	101.50	95.00	95.00	95.00	-4.33%	5,826,624
Mar 18, 2026	98.00	101.00	98.00	99.30	99.30	-0.50%	2,554,470
Mar 17, 2026	95.50	99.95	95.50	99.80	99.80	2.52%	4,371,008
Mar 16, 2026	94.00	98.50	94.00	97.35	97.35	-	2,880,815
Mar 13, 2026	96.80	97.60	94.85	97.35	97.35	0.67%	4,635,995
Mar 12, 2026	98.55	98.55	95.85	96.70	96.70	-2.47%	2,622,998
Mar 11, 2026	98.00	99.25	97.70	99.15	99.15	0.05%	1,897,370