Select Income REIT Stock Price History, SIR Historical Prices

Add to My Stocks
$21.89 $0.01 (0.05%) SIR stock closing price Jun 21, 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
2018-06-20 21.61 21.99 21.57 21.88 267,213 21.04 4.14
2018-06-19 21.47 21.66 21.47 21.56 257,366 20.73 4.08
2018-06-18 21.45 21.65 21.3 21.51 223,971 20.68 4.07
2018-06-15 21.47 21.55 21.36 21.5 415,944 20.67 4.07
2018-06-14 21.23 21.49 21.19 21.48 235,230 20.65 4.06
2018-06-13 21.5 21.64 21.09 21.19 200,548 20.38 4.01
2018-06-12 21.3 21.61 21.27 21.53 253,041 20.7 4.07
2018-06-11 21.28 21.35 20.8 21.33 173,849 20.51 4.04
2018-06-08 21.36 21.63 21.25 21.3 217,388 20.48 4.03
2018-06-07 21.46 21.49 21.18 21.4 266,186 20.58 4.05
2018-06-06 21.41 21.55 21.25 21.43 271,294 20.61 4.05
2018-06-05 21.64 21.64 21.29 21.36 420,712 20.54 4.04
2018-06-04 21.58 21.69 21.33 21.56 218,416 20.73 4.08
2018-06-01 21.59 21.72 21.44 21.52 255,713 20.69 4.07
2018-05-31 21.61 21.74 21.45 21.6 374,422 20.77 4.09
2018-05-30 21.53 21.77 21.33 21.65 362,093 20.82 4.1
2018-05-29 21.23 21.62 21.13 21.5 355,078 20.67 4.07
2018-05-25 21.25 21.31 21.15 21.27 166,619 20.45 4.02
2018-05-24 21.22 21.26 21.07 21.24 244,633 20.42 4.02
2018-05-23 20.72 21.31 20.71 21.2 280,055 20.39 4.01
2018-05-22 20.7 20.87 20.66 20.72 219,124 19.92 3.92
2018-05-21 20.56 20.88 20.36 20.73 312,387 19.93 3.92
2018-05-18 20.24 20.45 20.05 20.42 344,580 19.64 3.86
2018-05-17 20.26 20.35 20.04 20.14 207,477 19.37 3.81
2018-05-16 20.19 20.45 20.14 20.21 288,269 19.43 3.82
2018-05-15 20.44 20.5 20.12 20.2 564,109 19.42 3.82
2018-05-14 20.74 20.81 20.48 20.56 317,796 19.77 3.89
2018-05-11 20.73 20.88 20.66 20.69 202,151 19.89 3.91
2018-05-10 20.67 20.82 20.49 20.74 235,258 19.94 3.92
2018-05-09 20.46 20.73 20.25 20.64 281,455 19.85 3.9
2018-05-08 20.33 20.54 20.21 20.47 310,366 19.68 3.87
2018-05-07 20.01 20.41 19.97 20.34 425,123 19.56 3.85
2018-05-04 19.82 20.05 19.75 19.9 326,672 19.14 3.76
2018-05-03 19.41 20.02 19.37 19.85 392,815 19.09 3.76
2018-05-02 19.52 19.6 19.05 19.41 426,237 18.66 3.67
2018-05-01 19.15 19.64 18.67 19.52 507,674 26.03 3.73
2018-04-30 19.12 19.19 18.9 18.96 386,402 25.28 3.62
2018-04-27 18.81 19.2 18.77 19.1 248,134 25.47 3.65
2018-04-26 19.09 19.41 19.09 19.32 340,259 25.76 3.69
2018-04-25 18.86 19.06 18.72 19.05 331,319 25.4 3.64
2018-04-24 18.9 19.09 18.76 18.89 420,949 25.19 3.61
2018-04-23 18.79 18.93 18.7 18.87 337,103 25.16 3.6
2018-04-20 18.78 18.85 18.69 18.74 334,757 24.99 3.58
2018-04-19 18.93 18.95 18.62 18.8 434,316 25.07 3.59
2018-04-18 19.08 19.21 18.97 19.08 310,600 25.44 3.64
2018-04-17 19.08 19.2 18.89 19.04 457,273 25.39 3.64
2018-04-16 18.93 18.99 18.68 18.97 349,458 25.29 3.62
2018-04-13 18.71 18.85 18.48 18.84 263,841 25.12 3.6
2018-04-12 19.23 19.23 18.66 18.72 468,930 24.96 3.57
2018-04-11 19.15 19.35 19.04 19.17 229,351 25.56 3.66
2018-04-10 19.21 19.29 18.96 19.16 392,177 25.55 3.66
2018-04-09 19.36 19.36 18.99 19.1 456,108 25.47 3.65
2018-04-06 19.29 19.5 19.2 19.23 265,355 25.64 3.67
2018-04-05 19.38 19.4 19.15 19.35 285,930 25.8 3.69
2018-04-04 19.23 19.54 19.19 19.37 322,546 25.83 3.7
2018-04-03 19.14 19.57 18.93 19.34 520,176 25.79 3.69
2018-04-02 19.49 19.58 19.01 19.15 471,049 25.53 3.66
2018-03-30 0 0 0 19.48 0 - -
2018-03-29 19.5 19.63 19.42 19.48 705,459 25.97 3.72
2018-03-28 19.04 19.52 19.04 19.45 525,118 25.93 3.71
2018-03-27 18.72 19.06 18.42 19 480,930 25.33 3.63
2018-03-26 18.6 18.72 18.39 18.71 430,167 24.95 3.57
2018-03-23 18.83 18.87 18.29 18.41 611,347 24.55 3.52
2018-03-22 18.74 19.19 18.68 18.81 576,313 25.08 3.59
2018-03-21 18.9 18.93 18.67 18.85 290,687 25.13 3.6
2018-03-20 19.02 19.1 18.66 18.89 438,125 25.19 3.61
2018-03-19 19.08 19.14 18.87 19.04 357,180 25.39 3.64
2018-03-16 19.11 19.19 18.96 19.18 585,125 25.57 3.66
2018-03-15 19.23 19.32 18.92 19.09 310,342 25.45 3.65
2018-03-14 19.1 19.29 19.08 19.22 314,359 25.63 3.67
2018-03-13 19.1 19.22 18.97 19.05 287,474 25.4 3.64
2018-03-12 18.96 19.13 18.9 19.02 329,593 25.36 3.63
2018-03-09 19.01 19.03 18.75 18.96 312,558 25.28 3.62
2018-03-08 19.16 19.27 18.79 18.96 479,515 25.28 3.62
2018-03-07 18.49 19.19 18.49 19.15 481,492 25.53 3.66
2018-03-06 18.58 18.63 18.22 18.52 415,095 24.69 3.54
2018-03-05 18.36 18.7 18.36 18.57 354,276 24.76 3.55
2018-03-02 18.13 18.46 17.9 18.42 435,628 24.56 3.52
2018-03-01 18.17 18.45 17.95 18.19 394,442 24.25 3.47
2018-02-28 18.45 18.65 18.12 18.17 469,339 24.23 3.47
2018-02-27 18.94 19 18.41 18.41 836,707 24.55 3.52
2018-02-26 19.25 19.27 18.72 18.9 701,836 25.2 3.61
2018-02-23 19.33 19.36 19.09 19.26 669,999 25.68 3.68
2018-02-22 19.35 19.45 19.12 19.2 552,792 25.6 3.67
2018-02-21 19.6 19.74 19.24 19.27 497,177 25.69 3.68
2018-02-20 20.3 20.64 19.62 19.7 550,162 26.27 3.76
2018-02-19 0 0 0 20.34 0 - -
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 20.31 349,151 20.31 3.9
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 Price24.37

Select Income REIT Historical PE ratio: Past 5 years

Max PE Ratio28.14Apr 19,2016
Min PE Ratio10.96Sep 05,2013
Avg PE Ratio18.33

Select Income REIT Historical PS ratio: Past 5 years

Max PS Ratio8.43Jun 25,2013
Min PS Ratio3.47Feb 28,2018
Avg PS Ratio5.73

SIR Industry Peers

Company Price Change (%)
Education Realty Trust (EDR)40.410.03 (0.07%)
Monogram Residential Trust (MORE)11.990 (0%)
Associated Estates Realty (AEC)28.750 (0%)
Boardwalk Reit (BOWFF)35.260 (0%)
Essex Property Trust (ESS)234.611.09 (0.47%)
Camden Property Trust (CPT)91.671.08 (1.19%)
Udr (UDR)36.840.29 (0.79%)

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 $21.85, and a closing price of $21.89 on Jun 21, 2018. The company's P/S ratio was at a high of 8.43 on Jun 25, 2013 according to our Select Income REIT stock history data.