SUTHERLAND ASST Stock Price History, SLD Historical Prices

Add to My Stocks
$16.7 $0.05 (0.3%) SLD stock closing price Aug 17, 2018 (Closing)

SUTHERLAND ASST stock price history comprises of 10 years of historical data, or the data since the inception of the company. Our historical data has the Open, High, Low, Close, and volume numbers along with SUTHERLAND ASST P/E ratio, and PS ratio. The SUTHERLAND ASST stock price history chart shows that the stock price reached a high of $19.38 on Aug 29, 2014, and a low of $12.5 on Nov 09, 2016 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-08-17 16.75 16.8 16.6 16.7 35,953 9.33 3.52
2018-08-16 16.55 16.75 16.52 16.75 27,800 9.36 3.53
2018-08-14 16.6 16.68 16.5 16.65 35,497 9.3 3.51
2018-08-13 16.5 16.65 16.3 16.55 37,112 10.03 3.95
2018-08-09 16.55 16.7 16.31 16.55 36,136 10.03 3.95
2018-08-07 16.75 16.75 16.25 16.4 56,631 9.94 3.91
2018-08-06 16.7 16.75 16.6 16.75 35,058 10.15 4
2018-08-03 16.65 16.7 16.6 16.7 39,815 10.12 3.98
2018-08-02 16.7 16.75 16.65 16.7 31,413 10.12 3.98
2018-08-01 16.75 16.75 16.6 16.75 58,941 10.15 4
2018-07-31 16.7 16.75 16.55 16.7 87,937 10.12 3.98
2018-07-27 16.7 16.7 16.45 16.5 38,031 10 3.94
2018-07-26 16.5 16.65 16.45 16.65 32,452 10.09 3.97
2018-07-25 16.55 16.55 16.45 16.55 25,793 10.03 3.95
2018-07-24 16.5 16.55 16.38 16.5 69,350 10 3.94
2018-07-23 16.45 16.5 16.4 16.45 17,589 9.97 3.92
2018-07-20 16.45 16.46 16.4 16.4 25,306 9.94 3.91
2018-07-18 16.35 16.4 16.25 16.35 23,526 9.91 3.9
2018-07-17 16.5 16.6 16.3 16.4 31,267 9.94 3.91
2018-07-12 16.6 16.65 16.45 16.6 43,218 10.06 3.96
2018-07-11 16.5 16.6 16.45 16.55 38,193 10.03 3.95
2018-07-10 16.6 16.65 16.45 16.5 28,469 10 3.94
2018-07-09 16.55 16.7 16.4 16.55 85,380 10.03 3.95
2018-07-06 16.55 16.55 16.48 16.55 41,441 10.03 3.95
2018-07-05 16.5 16.55 16.45 16.5 42,406 10 3.94
2018-07-03 16.3 16.55 16.3 16.5 27,191 10 3.94
2018-07-02 16.2 16.3 16.15 16.3 48,370 9.88 3.89
2018-06-29 16.25 16.3 16.13 16.25 52,965 9.85 3.88
2018-06-28 15.8 16.3 15.8 16.3 85,988 9.88 3.89
2018-06-27 16.45 16.55 15.75 16.15 180,018 9.79 3.85
2018-06-26 16.6 16.6 16.4 16.45 61,369 9.97 3.92
2018-06-25 16.55 16.6 16.4 16.55 37,159 10.03 3.95
2018-06-22 16.35 16.55 16.3 16.5 204,493 10 3.94
2018-06-21 16.25 16.4 16.05 16.3 46,351 9.88 3.89
2018-06-20 16 16.2 15.9 16.2 108,358 9.82 3.86
2018-06-19 16.05 16.1 15.95 15.95 101,173 9.67 3.8
2018-06-18 15.9 16.1 15.9 16.05 92,664 9.73 3.83
2018-06-15 15.85 16.1 15.75 15.9 178,915 9.64 3.79
2018-06-14 16 16 15.85 15.85 101,231 9.61 3.78
2018-06-13 16.1 16.2 15.68 15.8 126,413 9.58 3.77
2018-06-12 16 16.05 15.9 15.95 38,423 9.67 3.8
2018-06-11 16 16.05 15.95 15.95 37,928 9.67 3.8
2018-06-08 16.05 16.2 16 16 32,864 9.7 3.82
2018-06-07 16.15 16.2 16.05 16.05 21,554 9.73 3.83
2018-06-06 15.95 16.15 15.95 16.05 42,522 9.73 3.83
2018-06-05 15.9 16 15.8 15.95 41,613 9.67 3.8
2018-06-04 15.75 16 15.7 15.95 42,104 9.67 3.8
2018-06-01 15.65 15.81 15.55 15.7 56,336 9.52 3.74
2018-05-31 15.65 15.8 15.6 15.6 48,532 9.46 3.72
2018-05-30 15.4 15.75 15.35 15.65 74,317 9.49 3.73
2018-05-29 15.15 15.45 15.1 15.45 38,063 9.36 3.69
2018-05-28 0 0 0 15.15 0 - -
2018-05-25 15.35 15.35 15.1 15.15 38,337 9.18 3.61
2018-05-24 15.3 15.35 15.2 15.2 24,043 9.21 3.63
2018-05-23 15.4 15.45 15.25 15.25 45,278 9.24 3.64
2018-05-22 15.35 15.45 15.3 15.35 44,409 9.3 3.66
2018-05-21 15.45 15.45 15.1 15.35 46,118 9.3 3.66
2018-05-18 15.3 15.3 15.16 15.25 50,348 9.24 3.64
2018-05-17 15.2 15.3 15.15 15.15 21,536 9.18 3.61
2018-05-16 15.4 15.45 15.2 15.2 39,960 9.21 3.63
2018-05-15 15.2 15.4 15.15 15.35 25,427 9.3 3.66
2018-05-14 15.2 15.4 15.15 15.25 43,248 9.24 3.64
2018-05-11 15.2 15.48 15.15 15.15 45,710 9.18 3.61
2018-05-10 15.45 15.95 14.9 15.2 67,252 9.21 3.63
2018-05-09 15.45 15.45 14.65 15 104,083 9.09 3.58
2018-05-08 14.35 14.6 14.3 14.45 58,175 10.47 3.46
2018-05-07 14.45 14.51 14.35 14.4 145,290 10.44 3.45
2018-05-04 14.35 14.5 14.35 14.4 80,523 10.44 3.45
2018-05-03 14.5 14.55 14.35 14.35 61,615 10.4 3.44
2018-05-02 14.45 14.55 14.3 14.5 50,269 10.51 3.47
2018-05-01 14.35 14.45 14.28 14.45 51,040 10.47 3.46
2018-04-30 14.45 14.45 14.3 14.4 25,741 10.44 3.45
2018-04-27 14.45 14.45 14.4 14.45 13,853 10.47 3.46
2018-04-26 14.45 14.48 14.4 14.4 65,837 10.44 3.45
2018-04-25 14.45 14.45 14.38 14.45 34,558 10.47 3.46
2018-04-24 14.4 14.48 14.38 14.45 39,650 10.47 3.46
2018-04-23 14.4 14.4 14.35 14.4 19,176 10.44 3.45
2018-04-20 14.35 14.4 14.35 14.4 43,827 10.44 3.45
2018-04-19 14.3 14.4 14.25 14.35 47,157 10.4 3.44
2018-04-18 14.4 14.4 14.3 14.35 59,299 10.4 3.44
2018-04-17 14.4 14.5 14.26 14.4 52,868 10.44 3.45
2018-04-16 14.35 14.55 14.25 14.35 40,739 10.4 3.44
2018-04-13 14.65 14.65 14.05 14.2 42,613 10.29 3.4
2018-04-12 14.65 14.65 14.45 14.55 25,355 10.54 3.48
2018-04-11 14.55 14.7 14.55 14.65 12,588 10.62 3.51
2018-04-10 14.65 14.65 14.38 14.55 72,008 10.54 3.48
2018-04-09 14.65 14.75 14.55 14.55 57,953 10.54 3.48
2018-04-06 14.65 14.65 14.55 14.65 31,670 10.62 3.51
2018-04-05 14.65 14.75 14.55 14.6 53,126 10.58 3.5
Get more Data

SUTHERLAND ASST Stock History Chart

View SLD PE ratio, PS ratio stocks charts and compare with peers.
SLD Chart
Note: Compare SUTHERLAND ASST stock price history with the index and industry peers.

SUTHERLAND ASST Stock Price History: Past 5 years

Max Stock Price19.38Aug 29,2014
Min Stock Price12.5Nov 09,2016
Avg Stock Price15.62

SUTHERLAND ASST Historical PE ratio: Past 5 years

Max PE Ratio21.29Mar 05,2014
Min PE Ratio4.11Sep 30,2014
Avg PE Ratio11.16

SUTHERLAND ASST Historical PS ratio: Past 5 years

Max PS Ratio7.19Mar 05,2014
Min PS Ratio2.11Feb 11,2016
Avg PS Ratio3.75

SLD Industry Peers

Company Price Change (%)
Altisource Portfolio (ASPS)35.580.24 (0.68%)
Ag Mortgage Investment Trust (MITT)190.08 (0.42%)
Anworth Mortgage (ANH)4.840.01 (0.21%)
Spirit Mta Reit (SMTA)10.360.12 (1.15%)
New Residential Investment (NRZ)18.330.11 (0.6%)
Apollo Residential Mortgage (AMTG)13.640.01 (0.07%)
Armour Residential Reit (ARR)23.820.04 (0.17%)

We provide SUTHERLAND ASST share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick SUTHERLAND ASST stock analysis. The price and volume changes on a daily basis is provided in the SUTHERLAND ASST stock price history. The daily volume changes indicate the investor interest in the stock. SLD stock closed at $16.7 and traded with a volume of 35,953 on the last trading day. The average P/S ratio was 3.75 as can be seen from SUTHERLAND ASST stock history.