|
|
Closing price on 10/9/2026
|
|
| Open |
49.60 |
| High |
49.60 |
| Low |
49.00 |
| Volume |
15,600 |
| Split-adjusted Price |
49.40 |
There is no data on 10/10/2026. Display data on 10/9/2026 instead.
|
|
SIP Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/9/2026
|
+0.35 / +0.71%
|
49.60
|
49.60
|
49.00
|
49.40
|
49.26
|
49.40
|
15,600
|
|
|
10/8/2026
|
+0.25 / +0.51%
|
49.00
|
49.60
|
49.00
|
49.05
|
49.18
|
49.05
|
234,000
|
|
|
10/7/2026
|
+0.60 / +1.24%
|
48.30
|
48.80
|
48.20
|
48.80
|
48.41
|
48.80
|
33,000
|
|
|
10/6/2026
|
-0.45 / -0.92%
|
48.70
|
48.85
|
48.10
|
48.20
|
48.32
|
48.20
|
67,100
|
|
|
10/5/2026
|
+0.05 / +0.10%
|
48.65
|
48.95
|
48.65
|
48.65
|
48.69
|
48.65
|
48,000
|
|
|
10/2/2026
|
-0.65 / -1.32%
|
49.25
|
49.30
|
48.60
|
48.60
|
48.86
|
48.60
|
62,800
|
|
|
10/1/2026
|
+0.15 / +0.31%
|
49.10
|
49.50
|
48.80
|
49.25
|
49.18
|
49.25
|
158,600
|
|
|
9/30/2026
|
+0.05 / +0.10%
|
49.05
|
49.90
|
49.05
|
49.10
|
49.39
|
49.10
|
50,300
|
|
|
9/29/2026
|
-0.10 / -0.20%
|
49.35
|
49.45
|
48.80
|
49.05
|
48.98
|
49.05
|
82,000
|
|
|
9/28/2026
|
-0.85 / -1.70%
|
49.40
|
49.90
|
49.05
|
49.15
|
49.24
|
49.15
|
93,600
|
|
|
9/25/2026
|
0.00 / 0.00%
|
50.00
|
50.20
|
49.70
|
50.00
|
50.01
|
50.00
|
38,800
|
|
|
9/24/2026
|
-0.20 / -0.40%
|
50.20
|
50.40
|
49.90
|
50.00
|
50.12
|
50.00
|
70,900
|
|
|
9/23/2026
|
0.00 / 0.00%
|
50.50
|
51.10
|
50.10
|
50.20
|
50.53
|
50.20
|
44,700
|
|
|
9/22/2026
|
+0.70 / +1.41%
|
49.50
|
50.40
|
49.50
|
50.20
|
50.01
|
50.20
|
80,600
|
|
|
9/21/2026
|
0.00 / 0.00%
|
49.50
|
50.20
|
49.50
|
49.50
|
49.85
|
49.50
|
43,600
|
|
|
9/18/2026
|
+0.95 / +1.96%
|
48.80
|
50.20
|
48.75
|
49.50
|
49.84
|
49.50
|
232,700
|
|
|
9/17/2026
|
+0.15 / +0.31%
|
48.00
|
48.80
|
48.00
|
48.55
|
48.48
|
48.55
|
18,900
|
|
|
9/16/2026
|
+0.55 / +1.15%
|
48.40
|
48.80
|
48.00
|
48.40
|
48.47
|
48.40
|
81,300
|
|
|
9/15/2026
|
+0.10 / +0.21%
|
48.00
|
48.30
|
47.55
|
47.85
|
47.74
|
47.85
|
81,000
|
|
|
9/14/2026
|
-0.75 / -1.55%
|
48.60
|
48.80
|
45.15
|
47.75
|
47.33
|
47.75
|
79,400
|
|
|
9/11/2026
|
-0.50 / -1.02%
|
49.05
|
49.10
|
48.50
|
48.50
|
48.84
|
48.50
|
64,900
|
|
|
9/10/2026
|
0.00 / 0.00%
|
48.90
|
49.20
|
48.90
|
49.00
|
48.95
|
49.00
|
50,200
|
|
|
9/9/2026
|
+0.20 / +0.41%
|
48.95
|
49.20
|
48.80
|
49.00
|
49.03
|
49.00
|
87,700
|
|
|
9/8/2026
|
-0.10 / -0.20%
|
48.90
|
49.05
|
48.80
|
48.80
|
48.88
|
48.80
|
27,700
|
|
|
9/7/2026
|
0.00 / 0.00%
|
49.00
|
49.45
|
48.90
|
48.90
|
49.03
|
48.90
|
68,000
|
|
|
9/4/2026
|
-0.30 / -0.61%
|
49.65
|
49.65
|
48.90
|
48.90
|
49.09
|
48.90
|
60,600
|
|
|
9/3/2026
|
-0.25 / -0.51%
|
49.45
|
49.80
|
48.90
|
49.20
|
49.25
|
49.20
|
144,700
|
|
|
8/28/2026
|
-0.55 / -1.10%
|
50.00
|
50.20
|
49.35
|
49.45
|
49.72
|
49.45
|
134,000
|
|
|
8/27/2026
|
+0.20 / +0.40%
|
49.80
|
50.20
|
49.50
|
50.00
|
49.81
|
50.00
|
94,800
|
|
|
8/26/2026
|
+0.30 / +0.61%
|
49.80
|
50.30
|
49.50
|
49.80
|
49.84
|
49.80
|
34,300
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
446,500
|
38.30
|
-2.17%
|
|
|
|
CIG
|
5,800
|
6.60
|
-3.65%
|
|
|
|
CKG
|
7,700
|
5.40
|
0.00%
|
|
|
|
CRE
|
221,100
|
6.00
|
-5.96%
|
|
|
|
DLG
|
276,700
|
1.89
|
0.53%
|
|
|
|
DLR
|
0
|
12.00
|
0.00%
|
|
|
|
DTI
|
12,000
|
1.70
|
0.00%
|
|
|
|
DTR
|
76,100
|
10.50
|
0.96%
|
|
|
|
DXS
|
1,434,900
|
4.92
|
1.23%
|
|
|
|
FIR
|
81,200
|
2.46
|
2.50%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|