Select Income REIT Stock Price History, SIR Historical Prices

Add to My Stocks
$20.34 $0.03 (0.15%) SIR stock closing price Feb 16, 2018 (Closing)

Select Income REIT stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Select Income REIT price to earnings ratio data. The stock price was at a 5 year high of $31.09 on Apr 29, 2014 as seen from Select Income REIT stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-16 20.29 20.96 20 20.34 389,545 20.34 3.91
2018-02-15 20.09 20.38 20.04 20.31 348,685 20.31 3.9
2018-02-14 19.91 20.12 19.62 20.04 424,702 20.04 3.85
2018-02-13 20 20.19 19.8 20.11 389,974 20.11 3.86
2018-02-12 20.45 20.45 19.41 20.11 522,960 20.11 3.86
2018-02-09 20.08 20.55 19.85 20.4 430,036 20.4 3.92
2018-02-08 20.64 20.74 19.96 19.96 370,281 19.96 3.84
2018-02-07 20.81 21.2 20.62 20.68 320,492 20.68 3.97
2018-02-06 20.52 21.2 20.22 20.81 453,315 20.81 4
2018-02-05 21.64 21.66 20.71 20.75 360,445 20.75 3.99
2018-02-02 21.76 21.89 21.51 21.71 330,361 21.71 4.17
2018-02-01 22.36 22.52 21.85 21.9 262,619 21.9 4.21
2018-01-31 22.15 22.36 22 22.36 392,230 22.36 4.3
2018-01-30 22.3 22.39 22.07 22.08 293,849 22.08 4.24
2018-01-29 22.63 22.86 22.29 22.37 328,934 22.37 4.3
2018-01-26 22.89 22.89 22.6 22.7 475,578 22.7 4.36
2018-01-25 23.73 23.73 23.31 23.36 465,476 23.36 4.49
2018-01-24 23.61 23.75 23.53 23.67 350,939 23.67 4.55
2018-01-23 23.4 23.76 23.24 23.63 366,658 23.63 4.54
2018-01-22 23.09 23.39 23 23.38 299,400 23.38 4.49
2018-01-19 22.78 23.08 22.72 23.08 239,855 23.08 4.44
2018-01-18 23.24 23.24 22.71 22.75 326,478 22.75 4.37
2018-01-17 23.14 23.31 22.97 23.29 278,532 23.29 4.48
2018-01-16 23.3 23.49 23.02 23.02 339,892 23.02 4.42
2018-01-10 23.7 23.75 23.17 23.21 688,763 23.21 4.46
2018-01-09 24.2 24.26 23.76 23.78 334,623 23.78 4.57
2018-01-08 24.05 24.28 23.93 24.22 177,581 24.22 4.65
2018-01-05 24.16 24.26 23.87 24.09 291,430 24.09 4.63
2018-01-04 24.56 24.66 24.09 24.1 386,307 24.1 4.63
2018-01-03 24.85 25.1 24.53 24.55 362,794 24.55 4.72
2018-01-02 25.18 25.18 24.84 24.85 379,125 24.85 4.78
2017-12-29 25.4 25.63 25.1 25.13 168,353 25.13 4.83
2017-12-28 25.21 25.39 25.01 25.37 164,205 25.37 4.88
2017-12-27 25.18 25.33 25.06 25.19 121,387 25.19 4.84
2017-12-26 25 25.19 24.92 25.09 106,898 25.09 4.82
2017-12-22 25.07 25.08 24.82 24.93 144,994 24.93 4.79
2017-12-21 24.99 25.05 24.82 24.99 199,333 24.99 4.8
2017-12-20 25.06 25.34 24.83 24.86 305,778 24.86 4.78
2017-12-19 25.84 26 25 25.04 347,422 25.04 4.81
2017-12-18 25.75 26.26 25.65 25.85 336,517 25.85 4.97
2017-12-15 25.44 25.76 25.36 25.66 577,647 25.66 4.93
2017-12-14 25.65 25.7 25.36 25.46 319,429 25.46 4.89
2017-12-13 25.38 25.71 25.21 25.61 229,890 25.61 4.92
2017-12-12 25.32 25.42 25.22 25.31 194,993 25.31 4.86
2017-12-11 25.31 25.38 25.22 25.25 187,186 25.25 4.85
2017-12-08 25.18 25.36 25.14 25.25 133,583 25.25 4.85
2017-12-07 25.17 25.32 25.05 25.13 170,057 25.13 4.83
2017-12-06 25.16 25.22 24.7 25.16 177,099 25.16 4.83
2017-12-05 25.5 25.55 25.06 25.09 176,486 25.09 4.82
2017-12-04 25.35 25.71 25.35 25.49 295,532 25.49 4.9
2017-12-01 25.13 25.31 24.82 25.3 182,992 25.3 4.86
2017-11-30 25.46 25.46 25.01 25.09 536,145 25.09 4.82
2017-11-29 25.61 25.75 25.31 25.33 312,216 25.33 4.87
2017-11-28 25.56 25.74 25.43 25.61 452,941 25.61 4.92
2017-11-27 25.65 25.79 24.88 25.59 353,285 25.59 4.92
2017-11-24 25.86 25.9 25.61 25.7 180,603 25.7 4.94
2017-11-23 0 0 0 25.77 0 - -
2017-11-22 25.6 25.92 25.55 25.77 450,885 25.77 4.95
2017-11-21 25.5 25.66 25.37 25.57 176,403 25.57 4.91
2017-11-20 25.36 25.45 25.22 25.42 201,097 25.42 4.88
2017-11-17 25.35 25.5 25.29 25.37 208,595 25.37 4.88
2017-11-16 25.38 25.5 25.26 25.42 244,208 25.42 4.88
2017-11-15 25.3 25.5 25.24 25.35 305,689 25.35 4.87
2017-11-14 25.38 25.5 25.33 25.38 207,049 25.38 4.88
2017-11-13 25.22 25.5 25.22 25.39 188,198 25.39 4.88
2017-11-10 25.3 25.52 25.3 25.34 200,574 25.34 4.87
2017-11-09 25.23 25.56 25.02 25.39 342,302 25.39 4.88
2017-11-08 24.9 25.42 24.43 25.4 315,606 25.4 4.88
2017-11-07 24.93 25.3 24.91 25.12 242,034 25.12 4.83
2017-11-06 24.57 25.11 24.52 24.95 348,002 24.95 4.79
2017-11-03 24.48 24.63 24.05 24.59 247,518 24.59 4.73
2017-11-02 24.22 24.61 24.22 24.58 233,984 24.58 4.72
2017-11-01 24.26 24.54 24 24.21 272,261 24.21 4.65
2017-10-31 23.97 24.29 23.9 24.16 289,099 24.16 4.64
2017-10-30 24.04 24.08 23.79 23.94 220,496 23.94 4.6
2017-10-27 23.42 24.07 23.05 24.05 362,229 24.79 4.65
2017-10-26 23.44 23.56 23.11 23.13 302,196 23.85 4.47
2017-10-25 23.74 23.87 23.28 23.34 342,442 24.06 4.51
2017-10-24 23.68 23.92 23.63 23.76 463,065 24.5 4.59
2017-10-23 23.69 23.76 23.56 23.65 121,225 24.38 4.57
2017-10-20 23.98 23.98 23.6 23.65 291,717 24.38 4.57
2017-10-19 24.6 24.62 24.34 24.49 240,574 25.25 4.74
2017-10-18 24.71 24.79 24.63 24.64 234,157 25.4 4.76
2017-10-17 24.67 24.72 24.57 24.69 203,845 25.45 4.77
2017-10-16 24.68 24.7 24.48 24.67 247,135 25.43 4.77
2017-10-13 24.6 24.7 24.46 24.62 159,056 25.38 4.76
2017-10-12 24.48 24.59 24.3 24.47 297,843 25.23 4.73
2017-10-11 24.47 24.61 24.41 24.49 276,817 25.25 4.74
2017-10-10 24.3 24.55 24.27 24.47 385,026 25.23 4.73
Get more Data

Select Income REIT Stock History Chart

View SIR PE ratio, PS ratio stocks charts and compare with peers.
SIR Chart
Note: Compare Select Income REIT stock price history with the index and industry peers.

Select Income REIT Stock Price History: Past 5 years

Max Stock Price31.09Apr 29,2014
Min Stock Price17.82Jan 20,2016
Avg Stock Price24.89

Select Income REIT Historical PE ratio: Past 5 years

Max PE Ratio28.14Apr 19,2016
Min PE Ratio8.98Feb 25,2013
Avg PE Ratio17.53

Select Income REIT Historical PS ratio: Past 5 years

Max PS Ratio8.45Jun 18,2013
Min PS Ratio3.84Feb 08,2018
Avg PS Ratio5.98

SIR Industry Peers

Company Price Change (%)
Education Realty Trust (EDR)32.020.32 (1.01%)
Monogram Residential Trust (MORE)11.990 (0%)
Associated Estates Realty (AEC)28.750 (0%)
Boardwalk Reit (BOWFF)33.760.57 (1.72%)
Essex Property Trust (ESS)229.670.1 (0.04%)
Camden Property Trust (CPT)83.360.63 (0.76%)
Udr (UDR)34.610.21 (0.61%)

We provide Select Income REIT share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Select Income REIT stock analysis. Select Income REIT stock price history captures the price movement and gives a clear picture of a company's historical performance. The daily volume changes indicate the investor interest in the stock. SIR stock saw an opening price of $20.29, and a closing price of $20.34 on Feb 16, 2018. The company's P/S ratio was at a high of 8.45 on Jun 18, 2013 according to our Select Income REIT stock history data.