Sisecam Resources LP (SIRE)
NYSE: SIRE
· Real-Time Price · USD
25.33
0.03 (0.12%)
At close: May 25, 2023, 9:59 PM
SIRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2023 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | 0.00% | 0 |
| May 25, 2023 | 25.26 | 25.35 | 25.26 | 25.33 | 25.33 | 0.12% | 70,555 |
| May 24, 2023 | 25.33 | 25.39 | 25.29 | 25.30 | 25.30 | -0.16% | 34,226 |
| May 23, 2023 | 25.25 | 25.38 | 25.25 | 25.34 | 24.84 | 0.16% | 65,531 |
| May 22, 2023 | 25.27 | 25.37 | 25.22 | 25.30 | 24.80 | 0.24% | 71,157 |
| May 19, 2023 | 25.00 | 25.26 | 25.00 | 25.24 | 24.74 | 1.00% | 134,724 |
| May 18, 2023 | 25.07 | 25.07 | 24.94 | 24.99 | 24.50 | 0.00% | 11,222 |
| May 17, 2023 | 25.00 | 25.00 | 24.97 | 24.99 | 24.50 | -0.08% | 20,391 |
| May 16, 2023 | 25.00 | 25.01 | 24.95 | 25.01 | 24.52 | 0.04% | 48,088 |
| May 15, 2023 | 25.00 | 25.01 | 25.00 | 25.00 | 24.51 | -0.04% | 10,552 |
| May 12, 2023 | 25.00 | 25.02 | 24.99 | 25.01 | 24.52 | 0.04% | 14,761 |
| May 11, 2023 | 25.00 | 25.01 | 24.98 | 25.00 | 24.51 | 0.00% | 19,841 |
| May 10, 2023 | 25.00 | 25.03 | 24.98 | 25.00 | 24.51 | -0.04% | 38,631 |
| May 9, 2023 | 25.03 | 25.03 | 24.96 | 25.01 | 24.52 | -1.92% | 20,276 |
| May 8, 2023 | 25.50 | 25.52 | 25.49 | 25.50 | 24.51 | 0.00% | 23,024 |
| May 5, 2023 | 25.60 | 25.60 | 25.45 | 25.50 | 24.51 | 0.20% | 45,103 |
| May 4, 2023 | 25.43 | 25.45 | 25.40 | 25.45 | 24.46 | 0.04% | 34,758 |
| May 3, 2023 | 25.41 | 25.47 | 25.41 | 25.44 | 24.45 | 0.00% | 13,375 |
| May 2, 2023 | 25.41 | 25.45 | 25.39 | 25.44 | 24.45 | 0.16% | 13,485 |
| May 1, 2023 | 25.45 | 25.45 | 25.38 | 25.40 | 24.41 | 0.16% | 15,614 |