Sila Realty Trust, Inc. (SILA)
NYSE: SILA · Real-Time Price · USD
25.21
-0.55 (-2.14%)
Oct 25, 2024, 4:00 PM EDT - Market closed
Sila Realty Trust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2024 | 25.92 | 26.04 | 25.67 | 25.76 | 25.76 | -0.54% | 331,710 |
| Oct 23, 2024 | 25.59 | 26.09 | 25.55 | 25.90 | 25.90 | 0.70% | 387,994 |
| Oct 22, 2024 | 25.75 | 25.86 | 25.65 | 25.72 | 25.72 | -0.73% | 218,701 |
| Oct 21, 2024 | 26.00 | 26.13 | 25.76 | 25.91 | 25.91 | -0.73% | 470,647 |
| Oct 18, 2024 | 26.09 | 26.22 | 25.92 | 26.10 | 26.10 | 0.04% | 263,355 |
| Oct 17, 2024 | 25.66 | 26.18 | 25.65 | 26.09 | 26.09 | 1.48% | 269,053 |
| Oct 16, 2024 | 25.86 | 26.08 | 25.69 | 25.71 | 25.71 | -0.92% | 358,459 |
| Oct 15, 2024 | 25.57 | 26.23 | 25.52 | 25.95 | 25.95 | 1.65% | 499,272 |
| Oct 14, 2024 | 25.40 | 25.59 | 25.28 | 25.53 | 25.53 | 0.55% | 228,616 |
| Oct 11, 2024 | 25.06 | 25.42 | 24.90 | 25.39 | 25.39 | 1.97% | 277,025 |
| Oct 10, 2024 | 24.66 | 25.13 | 24.63 | 24.90 | 24.90 | 0.61% | 567,895 |
| Oct 9, 2024 | 24.88 | 24.90 | 24.46 | 24.75 | 24.75 | -0.52% | 426,336 |
| Oct 8, 2024 | 25.14 | 25.29 | 24.72 | 24.88 | 24.88 | -1.50% | 439,719 |
| Oct 7, 2024 | 25.32 | 25.45 | 25.00 | 25.26 | 25.26 | 0.44% | 428,977 |
| Oct 4, 2024 | 25.42 | 25.58 | 25.00 | 25.15 | 25.15 | -1.49% | 680,914 |
| Oct 3, 2024 | 25.49 | 25.90 | 25.31 | 25.53 | 25.53 | 0.51% | 450,137 |
| Oct 2, 2024 | 25.30 | 25.56 | 25.26 | 25.40 | 25.40 | -0.51% | 450,111 |
| Oct 1, 2024 | 25.21 | 25.70 | 25.07 | 25.53 | 25.53 | 0.95% | 584,430 |
| Sep 30, 2024 | 25.15 | 25.43 | 24.91 | 25.29 | 25.29 | -0.55% | 523,779 |
| Sep 27, 2024 | 25.56 | 25.57 | 25.20 | 25.43 | 25.30 | 0.24% | 351,893 |
| Sep 26, 2024 | 25.47 | 25.77 | 25.31 | 25.37 | 25.24 | -0.78% | 420,322 |
| Sep 25, 2024 | 26.10 | 26.22 | 25.50 | 25.57 | 25.44 | -2.96% | 562,843 |
| Sep 24, 2024 | 25.94 | 26.37 | 25.76 | 26.35 | 26.21 | 1.11% | 994,268 |
| Sep 23, 2024 | 25.32 | 26.50 | 25.25 | 26.06 | 25.92 | 3.41% | 1,824,232 |
| Sep 20, 2024 | 25.10 | 25.33 | 24.71 | 25.20 | 25.07 | 0.24% | 7,612,687 |
| Sep 19, 2024 | 25.08 | 25.61 | 24.94 | 25.14 | 25.01 | 0.96% | 1,461,293 |
| Sep 18, 2024 | 24.90 | 25.37 | 24.89 | 24.90 | 24.77 | -0.32% | 1,156,940 |
| Sep 17, 2024 | 25.02 | 25.29 | 24.74 | 24.98 | 24.85 | -0.28% | 812,249 |
| Sep 16, 2024 | 25.19 | 25.34 | 24.95 | 25.05 | 24.92 | -0.32% | 788,404 |
| Sep 13, 2024 | 25.07 | 25.31 | 24.88 | 25.13 | 25.00 | 0.84% | 660,579 |
| Sep 12, 2024 | 25.01 | 25.30 | 24.72 | 24.92 | 24.79 | -0.68% | 596,313 |
| Sep 11, 2024 | 25.02 | 25.46 | 24.88 | 25.09 | 24.96 | -0.04% | 657,285 |
| Sep 10, 2024 | 24.58 | 25.40 | 24.58 | 25.10 | 24.97 | 2.16% | 1,019,028 |
| Sep 9, 2024 | 25.73 | 25.98 | 24.48 | 24.57 | 24.44 | -4.21% | 987,312 |
| Sep 6, 2024 | 25.01 | 25.72 | 24.66 | 25.65 | 25.52 | 0.67% | 848,931 |
| Sep 5, 2024 | 24.90 | 25.76 | 24.74 | 25.48 | 25.35 | 4.00% | 1,500,505 |
| Sep 4, 2024 | 23.55 | 24.58 | 23.55 | 24.50 | 24.37 | 3.16% | 478,773 |
| Sep 3, 2024 | 23.44 | 24.00 | 23.39 | 23.75 | 23.63 | 0.59% | 430,211 |
| Aug 30, 2024 | 23.76 | 24.04 | 23.44 | 23.61 | 23.49 | -0.84% | 507,753 |
| Aug 29, 2024 | 24.26 | 24.37 | 23.74 | 23.81 | 23.55 | -1.85% | 517,413 |
| Aug 28, 2024 | 24.17 | 24.55 | 24.16 | 24.26 | 24.00 | 0.37% | 816,429 |
| Aug 27, 2024 | 24.20 | 24.75 | 23.97 | 24.17 | 23.91 | -0.45% | 973,987 |
| Aug 26, 2024 | 23.79 | 24.41 | 23.79 | 24.28 | 24.02 | 2.36% | 1,219,164 |
| Aug 23, 2024 | 23.45 | 23.98 | 23.42 | 23.72 | 23.46 | 2.37% | 1,039,393 |
| Aug 22, 2024 | 22.76 | 23.43 | 22.40 | 23.17 | 22.92 | 0.96% | 740,741 |
| Aug 21, 2024 | 22.70 | 22.98 | 22.55 | 22.95 | 22.70 | 0.61% | 822,585 |
| Aug 20, 2024 | 22.46 | 22.90 | 22.38 | 22.81 | 22.56 | 1.29% | 502,662 |
| Aug 19, 2024 | 22.20 | 22.59 | 22.13 | 22.52 | 22.28 | 1.44% | 418,421 |
| Aug 16, 2024 | 22.43 | 22.84 | 21.92 | 22.20 | 21.96 | -1.55% | 333,881 |
| Aug 15, 2024 | 22.40 | 22.75 | 22.23 | 22.55 | 22.31 | 0.89% | 1,090,258 |
| Aug 14, 2024 | 21.57 | 22.57 | 21.57 | 22.35 | 22.11 | 3.62% | 1,708,249 |
| Aug 13, 2024 | 21.36 | 21.96 | 21.36 | 21.57 | 21.34 | 0.79% | 990,170 |
| Aug 12, 2024 | 21.83 | 22.10 | 21.29 | 21.40 | 21.17 | -2.55% | 451,554 |
| Aug 9, 2024 | 21.88 | 22.19 | 21.51 | 21.96 | 21.72 | -0.27% | 449,868 |
| Aug 8, 2024 | 22.20 | 22.58 | 22.00 | 22.02 | 21.78 | -1.48% | 584,174 |
| Aug 7, 2024 | 23.48 | 23.75 | 21.95 | 22.35 | 22.11 | -5.70% | 675,198 |
| Aug 6, 2024 | 22.64 | 23.89 | 22.61 | 23.70 | 23.44 | 3.90% | 720,397 |
| Aug 5, 2024 | 23.30 | 23.39 | 22.60 | 22.81 | 22.56 | -4.56% | 819,680 |
| Aug 2, 2024 | 23.00 | 24.27 | 23.00 | 23.90 | 23.64 | 2.27% | 791,272 |
| Aug 1, 2024 | 23.22 | 23.64 | 22.76 | 23.37 | 23.12 | 0.13% | 784,397 |
| Jul 31, 2024 | 23.51 | 23.79 | 23.15 | 23.34 | 23.09 | -1.68% | 676,934 |
| Jul 30, 2024 | 23.78 | 23.99 | 23.31 | 23.74 | 23.35 | -0.96% | 608,142 |
| Jul 29, 2024 | 23.65 | 24.00 | 23.57 | 23.97 | 23.58 | 0.84% | 575,754 |
| Jul 26, 2024 | 23.69 | 23.94 | 23.45 | 23.77 | 23.38 | 0.21% | 511,355 |
| Jul 25, 2024 | 23.61 | 24.21 | 23.40 | 23.72 | 23.33 | 0.08% | 1,102,986 |
| Jul 24, 2024 | 23.40 | 24.51 | 23.37 | 23.70 | 23.31 | 0.59% | 830,499 |
| Jul 23, 2024 | 23.00 | 23.56 | 22.82 | 23.56 | 23.17 | 1.77% | 714,978 |
| Jul 22, 2024 | 22.60 | 23.27 | 22.46 | 23.15 | 22.77 | 2.34% | 868,367 |
| Jul 19, 2024 | 22.42 | 22.69 | 22.40 | 22.62 | 22.25 | 0.35% | 471,009 |
| Jul 18, 2024 | 22.60 | 22.78 | 22.43 | 22.54 | 22.17 | -0.75% | 878,875 |
| Jul 17, 2024 | 22.40 | 22.80 | 22.40 | 22.71 | 22.34 | 0.09% | 852,515 |
| Jul 16, 2024 | 22.50 | 22.69 | 22.34 | 22.69 | 22.32 | 0.62% | 659,055 |
| Jul 15, 2024 | 22.42 | 22.82 | 22.28 | 22.55 | 22.18 | 0.27% | 721,663 |
| Jul 12, 2024 | 22.14 | 22.79 | 22.11 | 22.49 | 22.12 | 1.81% | 814,824 |
| Jul 11, 2024 | 21.71 | 22.09 | 21.57 | 22.09 | 21.73 | 2.03% | 533,855 |
| Jul 10, 2024 | 21.47 | 22.19 | 21.47 | 21.65 | 21.29 | 1.12% | 1,050,192 |
| Jul 9, 2024 | 21.40 | 21.59 | 21.12 | 21.41 | 21.06 | 0.05% | 523,872 |
| Jul 8, 2024 | 21.38 | 21.60 | 21.33 | 21.40 | 21.05 | - | 384,446 |
| Jul 5, 2024 | 20.85 | 21.40 | 20.76 | 21.40 | 21.05 | 2.15% | 380,093 |
| Jul 3, 2024 | 20.53 | 21.10 | 20.53 | 20.95 | 20.61 | 1.45% | 470,834 |
| Jul 2, 2024 | 20.43 | 20.99 | 20.43 | 20.65 | 20.31 | 0.15% | 630,636 |
| Jul 1, 2024 | 20.83 | 21.32 | 20.60 | 20.62 | 20.28 | -2.60% | 603,647 |
| Jun 28, 2024 | 20.34 | 21.17 | 20.34 | 21.17 | 20.69 | 3.32% | 544,365 |
| Jun 27, 2024 | 20.50 | 20.85 | 20.30 | 20.49 | 20.02 | -0.29% | 811,969 |
| Jun 26, 2024 | 20.56 | 20.82 | 20.43 | 20.55 | 20.08 | -1.49% | 708,404 |
| Jun 25, 2024 | 20.50 | 21.14 | 20.50 | 20.86 | 20.39 | 0.77% | 1,281,086 |
| Jun 24, 2024 | 21.00 | 21.08 | 20.24 | 20.70 | 20.23 | -2.13% | 908,773 |
| Jun 21, 2024 | 21.06 | 21.43 | 20.92 | 21.15 | 20.67 | -1.12% | 1,049,815 |
| Jun 20, 2024 | 21.55 | 21.79 | 21.15 | 21.39 | 20.90 | -2.11% | 1,837,652 |
| Jun 18, 2024 | 22.23 | 22.34 | 20.53 | 21.85 | 21.35 | -2.80% | 1,558,245 |
| Jun 17, 2024 | 22.24 | 22.60 | 21.80 | 22.48 | 21.97 | -1.88% | 1,432,451 |
| Jun 14, 2024 | 21.80 | 23.05 | 21.11 | 22.91 | 22.39 | 0.93% | 2,631,133 |
| Jun 13, 2024 | 25.90 | 26.05 | 20.20 | 22.70 | 22.18 | 19.47% | 1,795,237 |
| Jun 12, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.57 | - | - |
| Jun 11, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.57 | - | - |
| Jun 10, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.57 | - | - |
| Jun 7, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.57 | - | - |
| Jun 6, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.57 | - | - |
| Jun 5, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.57 | - | - |
| Jun 4, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 18.57 | - | 936 |