Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
SREI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 43.60 | 0.30 | 0.69% | 43.00 | 43.60 | 42.90 | 496,593 |
| Apr 24 2024 | 43.30 | -1.50 | -3.35% | 44.40 | 44.90 | 43.20 | 851,078 |
| Apr 23 2024 | 44.80 | 1.40 | 3.23% | 44.30 | 44.90 | 43.80 | 1,326,665 |
| Apr 22 2024 | 43.40 | 0.80 | 1.88% | 43.40 | 44.60 | 43.20 | 1,627,863 |
| Apr 19 2024 | 42.60 | -0.60 | -1.39% | 42.10 | 42.90 | 42.10 | 774,828 |
| Apr 18 2024 | 43.20 | 0.30 | 0.70% | 43.40 | 43.40 | 42.30 | 396,697 |
| Apr 17 2024 | 42.90 | 0.50 | 1.18% | 43.10 | 43.10 | 42.40 | 328,138 |
| Apr 16 2024 | 42.40 | -1.10 | -2.53% | 43.20 | 43.40 | 42.10 | 663,822 |
| Apr 15 2024 | 43.50 | -0.10 | -0.23% | 44.00 | 44.00 | 43.50 | 715,819 |
| Apr 12 2024 | 43.60 | 0.30 | 0.69% | 44.80 | 44.80 | 43.60 | 723,412 |
| Apr 11 2024 | 43.30 | -0.70 | -1.59% | 43.80 | 44.20 | 43.30 | 241,796 |
| Apr 10 2024 | 44.00 | -2.00 | -4.35% | 45.00 | 45.30 | 43.60 | 1,415,848 |
| Apr 09 2024 | 46.00 | 1.50 | 3.37% | 44.80 | 46.00 | 44.80 | 1,310,290 |
| Apr 08 2024 | 44.50 | 1.10 | 2.53% | 44.00 | 45.10 | 43.90 | 852,169 |
| Apr 05 2024 | 43.40 | -0.60 | -1.36% | 43.10 | 44.00 | 43.10 | 607,586 |
| Apr 04 2024 | 44.00 | 0.60 | 1.38% | 43.00 | 44.40 | 42.70 | 707,369 |
| Apr 03 2024 | 43.40 | 1.00 | 2.36% | 42.30 | 43.50 | 42.00 | 1,128,873 |
| Apr 02 2024 | 42.40 | 0.50 | 1.19% | 42.40 | 44.50 | 42.30 | 2,227,743 |
| Mar 28 2024 | 41.90 | -1.10 | -2.56% | 43.00 | 43.00 | 41.20 | 2,062,844 |
| Mar 27 2024 | 43.00 | 1.20 | 2.87% | 42.35 | 43.00 | 42.35 | 646,398 |
| Mar 26 2024 | 41.80 | 0.15 | 0.36% | 41.80 | 41.80 | 41.80 | 430,716 |
| Mar 25 2024 | 41.65 | -0.30 | -0.72% | 41.50 | 41.90 | 41.50 | 544,104 |
| Mar 22 2024 | 41.95 | 0.40 | 0.96% | 41.60 | 41.95 | 41.60 | 844,903 |
| Mar 21 2024 | 41.55 | 0.15 | 0.36% | 41.45 | 42.35 | 41.25 | 1,064,117 |
| Mar 20 2024 | 41.40 | -0.60 | -1.43% | 42.40 | 42.40 | 41.40 | 545,199 |
| Mar 19 2024 | 42.00 | 0.55 | 1.33% | 41.70 | 42.00 | 41.45 | 200,566 |
| Mar 18 2024 | 41.45 | 0.15 | 0.36% | 41.55 | 43.45 | 41.40 | 303,450 |
| Mar 15 2024 | 41.30 | -1.05 | -2.48% | 42.60 | 42.60 | 41.15 | 1,011,192 |
| Mar 14 2024 | 42.35 | 0.20 | 0.47% | 42.40 | 42.45 | 42.15 | 391,044 |
| Mar 13 2024 | 42.15 | -0.85 | -1.98% | 42.40 | 43.00 | 42.15 | 538,092 |
| Mar 12 2024 | 43.00 | 0.40 | 0.94% | 42.65 | 43.00 | 42.65 | 699,718 |
| Mar 11 2024 | 42.60 | -0.30 | -0.70% | 42.85 | 42.85 | 42.60 | 689,233 |
| Mar 08 2024 | 42.90 | 0.25 | 0.59% | 42.50 | 42.90 | 41.05 | 650,488 |
| Mar 07 2024 | 42.65 | -0.35 | -0.81% | 42.40 | 42.65 | 42.05 | 457,317 |
| Mar 06 2024 | 43.00 | -0.20 | -0.46% | 43.20 | 43.60 | 42.70 | 739,074 |
| Mar 05 2024 | 43.20 | 0.40 | 0.93% | 42.85 | 43.20 | 42.85 | 458,142 |
| Mar 04 2024 | 42.80 | 0.30 | 0.71% | 42.80 | 43.40 | 42.00 | 737,625 |
| Mar 01 2024 | 42.50 | 1.10 | 2.66% | 41.80 | 43.00 | 41.55 | 1,957,955 |
| Feb 29 2024 | 41.40 | -1.60 | -3.72% | 42.00 | 42.00 | 41.40 | 1,112,443 |
| Feb 28 2024 | 43.00 | -0.20 | -0.46% | 44.00 | 44.00 | 41.85 | 763,874 |
| Feb 27 2024 | 43.20 | -0.10 | -0.23% | 44.00 | 44.00 | 43.20 | 223,881 |
| Feb 26 2024 | 43.30 | 0.15 | 0.35% | 43.50 | 43.70 | 43.30 | 504,405 |
| Feb 23 2024 | 43.15 | -1.15 | -2.60% | 44.50 | 44.50 | 43.15 | 2,177,646 |
| Feb 22 2024 | 44.30 | -0.80 | -1.77% | 45.50 | 45.50 | 44.15 | 737,626 |
| Feb 21 2024 | 45.10 | -0.10 | -0.22% | 45.05 | 45.20 | 45.00 | 659,726 |
| Feb 20 2024 | 45.20 | -0.25 | -0.55% | 45.70 | 45.70 | 44.45 | 485,023 |
| Feb 19 2024 | 45.45 | 0.10 | 0.22% | 45.35 | 45.45 | 45.35 | 275,043 |
| Feb 16 2024 | 45.35 | 1.35 | 3.07% | 43.70 | 45.35 | 43.70 | 658,755 |
| Feb 15 2024 | 44.00 | 0.10 | 0.23% | 43.50 | 44.00 | 43.50 | 411,725 |
| Feb 14 2024 | 43.90 | -0.10 | -0.23% | 43.80 | 44.05 | 43.80 | 766,863 |
| Feb 13 2024 | 44.00 | -1.00 | -2.22% | 44.05 | 44.05 | 43.20 | 523,403 |
| Feb 12 2024 | 45.00 | 1.95 | 4.53% | 42.95 | 45.00 | 42.95 | 1,118,972 |
| Feb 09 2024 | 43.05 | 0.00 | 0.00% | 43.65 | 44.05 | 43.05 | 441,589 |
| Feb 08 2024 | 43.05 | -0.20 | -0.46% | 43.60 | 44.20 | 43.05 | 474,184 |
| Feb 07 2024 | 43.25 | -0.80 | -1.82% | 44.05 | 45.65 | 42.80 | 732,229 |
| Feb 06 2024 | 44.05 | -0.70 | -1.56% | 44.35 | 44.35 | 44.05 | 832,062 |
| Feb 05 2024 | 44.75 | 0.05 | 0.11% | 45.10 | 45.10 | 44.70 | 595,146 |
| Feb 02 2024 | 44.70 | -0.40 | -0.89% | 45.40 | 45.40 | 44.70 | 568,875 |
| Feb 01 2024 | 45.10 | -0.45 | -0.99% | 46.00 | 46.00 | 45.00 | 595,894 |
| Jan 31 2024 | 45.55 | 0.25 | 0.55% | 46.00 | 46.20 | 45.25 | 976,592 |
| Jan 30 2024 | 45.30 | -0.45 | -0.98% | 45.45 | 45.80 | 45.30 | 475,391 |
| Jan 29 2024 | 45.75 | 1.25 | 2.81% | 44.65 | 45.75 | 44.00 | 392,265 |
