SIR Royalty Income Fund Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2025	14.31	14.41	14.01	14.01	14.01	-2.10%	5,300
Jul 21, 2025	14.26	14.44	14.10	14.31	14.31	-2.25%	7,081
Jul 18, 2025	14.88	14.88	14.62	14.64	14.64	-1.01%	3,292
Jul 17, 2025	14.61	14.85	14.61	14.79	14.69	1.44%	10,274
Jul 16, 2025	14.15	14.67	14.15	14.58	14.48	3.40%	15,140
Jul 15, 2025	13.88	14.18	13.88	14.10	14.00	1.73%	11,635
Jul 14, 2025	13.50	13.86	13.50	13.86	13.77	2.74%	7,558
Jul 11, 2025	13.49	13.54	13.45	13.49	13.40	-	11,630
Jul 10, 2025	13.49	13.49	13.47	13.49	13.40	0.75%	5,200
Jul 9, 2025	13.45	13.45	13.30	13.39	13.30	0.15%	3,850
Jul 8, 2025	13.35	13.40	13.35	13.37	13.28	0.53%	1,750
Jul 7, 2025	13.23	13.30	13.23	13.30	13.21	-1.19%	3,403
Jul 4, 2025	13.46	13.46	13.46	13.46	13.37	0.15%	710
Jul 3, 2025	13.33	13.44	13.20	13.44	13.35	-0.15%	2,860
Jul 2, 2025	13.65	13.65	13.46	13.46	13.37	0.82%	372
Jun 30, 2025	13.42	13.53	13.35	13.35	13.26	-0.52%	4,880
Jun 27, 2025	13.48	13.48	13.35	13.42	13.33	1.82%	3,299
Jun 26, 2025	13.54	13.54	12.85	13.18	13.09	-2.23%	18,226
Jun 25, 2025	13.54	13.54	13.48	13.48	13.39	-0.96%	1,800
Jun 24, 2025	13.61	13.69	13.61	13.61	13.52	0.44%	1,600
Jun 23, 2025	13.67	13.67	13.55	13.55	13.46	-0.37%	7,003
Jun 20, 2025	13.73	13.73	13.60	13.60	13.51	-0.37%	2,626
Jun 19, 2025	13.65	13.65	13.65	13.65	13.46	-	-
Jun 18, 2025	13.76	13.77	13.65	13.65	13.55	-0.73%	7,021
Jun 17, 2025	13.82	13.90	13.75	13.75	13.65	-0.51%	9,242
Jun 16, 2025	13.50	13.87	13.50	13.82	13.72	2.52%	7,032
Jun 13, 2025	13.59	13.65	13.48	13.48	13.39	-0.81%	4,378
Jun 12, 2025	13.60	13.60	13.59	13.59	13.50	0.67%	400
Jun 11, 2025	13.60	13.60	13.50	13.50	13.41	-0.74%	3,832
Jun 10, 2025	13.59	13.60	13.59	13.60	13.51	-	518
Jun 9, 2025	13.58	13.60	13.58	13.60	13.51	0.52%	1,603
Jun 6, 2025	13.45	13.53	13.45	13.53	13.44	0.97%	3,790
Jun 5, 2025	13.41	13.45	13.34	13.40	13.31	-	2,550
Jun 4, 2025	13.48	13.48	13.40	13.40	13.31	-	5,101
Jun 3, 2025	13.33	13.45	13.32	13.40	13.31	0.30%	6,870
Jun 2, 2025	13.41	13.43	13.34	13.36	13.27	-0.52%	5,180
May 30, 2025	13.35	13.47	13.35	13.43	13.34	0.98%	3,119
May 29, 2025	13.45	13.45	13.26	13.30	13.21	1.37%	3,007
May 28, 2025	13.14	13.14	13.00	13.12	13.03	-0.15%	3,101
May 27, 2025	13.10	13.19	13.10	13.14	13.05	-	2,116
May 26, 2025	13.18	13.19	13.14	13.14	13.05	-0.30%	700
May 23, 2025	12.97	13.18	12.97	13.18	13.09	1.78%	8,552
May 22, 2025	12.95	12.95	12.95	12.95	12.86	-0.92%	700
May 21, 2025	13.02	13.07	12.95	13.07	12.98	0.46%	3,200
May 20, 2025	13.15	13.15	13.01	13.01	13.01	-1.06%	4,114
May 16, 2025	13.43	13.43	12.99	13.15	13.15	-1.13%	5,092
May 15, 2025	13.24	13.30	13.23	13.30	13.20	0.99%	12,968
May 14, 2025	13.10	13.17	13.10	13.17	13.08	1.23%	3,397
May 13, 2025	13.08	13.15	12.95	13.01	12.92	0.08%	3,586
May 12, 2025	12.94	13.02	12.90	13.00	12.91	1.17%	19,461