Singapore markets closed
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,277.51 +42.03 (+0.80%) Dow
38,686.32 +574.82 (+1.51%) Nasdaq
16,735.02 -2.08 (-0.01%) Bitcoin USD
69,095.21 +1,124.80 (+1.65%) CMC Crypto 200
1,489.82 +21.88 (+1.49%)
SmartCentres Real Estate Investment Trust (SRU-UN.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 22.16 | 22.36 | 22.09 | 22.36 | 22.36 | 254,900 |
| 31 May 2024 | 0.154 Dividend | |||||
| 30 May 2024 | 22.15 | 22.33 | 22.15 | 22.31 | 22.16 | 230,200 |
| 29 May 2024 | 22.25 | 22.30 | 22.05 | 22.08 | 21.93 | 250,000 |
| 28 May 2024 | 22.66 | 22.75 | 22.35 | 22.37 | 22.22 | 286,700 |
| 27 May 2024 | 22.76 | 22.79 | 22.59 | 22.66 | 22.50 | 109,400 |
| 24 May 2024 | 22.76 | 22.76 | 22.52 | 22.65 | 22.49 | 156,800 |
| 23 May 2024 | 22.91 | 22.91 | 22.55 | 22.60 | 22.44 | 155,700 |
| 22 May 2024 | 22.85 | 23.06 | 22.84 | 22.92 | 22.76 | 199,700 |
| 21 May 2024 | 22.97 | 22.98 | 22.80 | 22.90 | 22.74 | 164,000 |
| 17 May 2024 | 22.91 | 22.96 | 22.74 | 22.91 | 22.75 | 324,100 |
| 16 May 2024 | 22.92 | 23.13 | 22.88 | 22.97 | 22.81 | 180,800 |
| 15 May 2024 | 22.99 | 23.16 | 22.88 | 22.90 | 22.74 | 265,900 |
| 14 May 2024 | 22.99 | 22.99 | 22.67 | 22.77 | 22.61 | 214,500 |
| 13 May 2024 | 22.92 | 22.93 | 22.68 | 22.89 | 22.73 | 157,900 |
| 10 May 2024 | 22.78 | 22.92 | 22.72 | 22.81 | 22.65 | 155,400 |
| 09 May 2024 | 23.00 | 23.00 | 22.67 | 22.77 | 22.61 | 143,400 |
| 08 May 2024 | 22.51 | 22.78 | 22.40 | 22.78 | 22.62 | 283,000 |
| 07 May 2024 | 22.99 | 23.03 | 22.54 | 22.54 | 22.38 | 171,500 |
| 06 May 2024 | 22.82 | 23.03 | 22.73 | 22.93 | 22.77 | 210,100 |
| 03 May 2024 | 22.95 | 23.00 | 22.65 | 22.75 | 22.59 | 177,600 |
| 02 May 2024 | 22.50 | 22.74 | 22.33 | 22.53 | 22.37 | 261,100 |
| 01 May 2024 | 22.25 | 22.48 | 22.18 | 22.27 | 22.12 | 166,900 |
| 30 Apr 2024 | 22.23 | 22.44 | 22.20 | 22.28 | 22.13 | 274,200 |
| 29 Apr 2024 | 22.32 | 22.64 | 22.19 | 22.28 | 22.13 | 187,900 |
| 29 Apr 2024 | 0.154 Dividend | |||||
| 26 Apr 2024 | 22.40 | 22.59 | 22.36 | 22.44 | 22.13 | 133,700 |
| 25 Apr 2024 | 22.33 | 22.51 | 22.19 | 22.40 | 22.09 | 230,700 |
| 24 Apr 2024 | 22.61 | 22.71 | 22.47 | 22.47 | 22.16 | 180,300 |
| 23 Apr 2024 | 22.77 | 23.02 | 22.65 | 22.68 | 22.37 | 260,000 |
| 22 Apr 2024 | 22.33 | 22.81 | 22.32 | 22.79 | 22.48 | 254,300 |
| 19 Apr 2024 | 22.00 | 22.33 | 22.00 | 22.32 | 22.01 | 167,900 |
| 18 Apr 2024 | 22.07 | 22.21 | 21.84 | 22.08 | 21.78 | 237,500 |
| 17 Apr 2024 | 22.21 | 22.32 | 21.98 | 22.00 | 21.70 | 262,500 |
| 16 Apr 2024 | 22.18 | 22.24 | 22.02 | 22.16 | 21.86 | 151,300 |
| 15 Apr 2024 | 22.64 | 22.70 | 22.16 | 22.18 | 21.88 | 211,500 |
| 12 Apr 2024 | 22.75 | 22.81 | 22.47 | 22.53 | 22.22 | 228,600 |
| 11 Apr 2024 | 23.00 | 23.00 | 22.61 | 22.82 | 22.51 | 255,700 |
| 10 Apr 2024 | 23.10 | 23.13 | 22.68 | 22.78 | 22.47 | 254,500 |
| 09 Apr 2024 | 23.24 | 23.48 | 23.14 | 23.46 | 23.14 | 206,400 |
| 08 Apr 2024 | 23.09 | 23.21 | 22.83 | 23.18 | 22.86 | 247,000 |
| 05 Apr 2024 | 22.78 | 23.12 | 22.68 | 23.09 | 22.77 | 209,700 |
| 04 Apr 2024 | 22.97 | 22.97 | 22.58 | 22.67 | 22.36 | 163,100 |
| 03 Apr 2024 | 22.87 | 22.94 | 22.51 | 22.52 | 22.21 | 303,200 |
| 02 Apr 2024 | 22.95 | 22.95 | 22.75 | 22.89 | 22.58 | 285,500 |
| 01 Apr 2024 | 23.22 | 23.23 | 22.91 | 23.00 | 22.68 | 175,200 |
| 28 Mar 2024 | 23.13 | 23.28 | 23.05 | 23.23 | 22.91 | 352,400 |
| 27 Mar 2024 | 22.80 | 23.21 | 22.80 | 23.12 | 22.80 | 288,200 |
| 27 Mar 2024 | 0.154 Dividend | |||||
| 26 Mar 2024 | 23.00 | 23.10 | 22.89 | 22.92 | 22.45 | 265,600 |
| 25 Mar 2024 | 23.00 | 23.17 | 22.92 | 22.96 | 22.49 | 180,700 |
| 22 Mar 2024 | 23.33 | 23.33 | 23.01 | 23.01 | 22.54 | 229,000 |
| 21 Mar 2024 | 23.10 | 23.35 | 23.05 | 23.30 | 22.83 | 260,800 |
| 20 Mar 2024 | 22.83 | 23.06 | 22.82 | 23.03 | 22.56 | 185,900 |
| 19 Mar 2024 | 22.74 | 22.91 | 22.61 | 22.85 | 22.39 | 269,400 |
| 18 Mar 2024 | 22.57 | 22.87 | 22.55 | 22.72 | 22.26 | 369,200 |
| 15 Mar 2024 | 22.65 | 22.77 | 22.49 | 22.55 | 22.09 | 625,900 |
| 14 Mar 2024 | 22.99 | 23.00 | 22.54 | 22.63 | 22.17 | 303,500 |
| 13 Mar 2024 | 23.10 | 23.19 | 22.89 | 22.96 | 22.49 | 257,100 |
| 12 Mar 2024 | 23.23 | 23.26 | 23.02 | 23.06 | 22.59 | 231,500 |
| 11 Mar 2024 | 23.25 | 23.31 | 23.13 | 23.22 | 22.75 | 134,400 |
| 08 Mar 2024 | 23.46 | 23.47 | 23.24 | 23.30 | 22.83 | 154,500 |
| 07 Mar 2024 | 23.15 | 23.40 | 23.07 | 23.34 | 22.87 | 376,100 |
| 06 Mar 2024 | 23.19 | 23.21 | 23.04 | 23.05 | 22.58 | 227,700 |
| 05 Mar 2024 | 23.25 | 23.43 | 23.02 | 23.12 | 22.65 | 306,200 |
| 04 Mar 2024 | 23.55 | 23.62 | 23.24 | 23.32 | 22.85 | 265,300 |
| 01 Mar 2024 | 23.21 | 23.58 | 23.06 | 23.54 | 23.06 | 182,600 |
| 29 Feb 2024 | 23.43 | 23.56 | 23.12 | 23.21 | 22.74 | 405,100 |
| 28 Feb 2024 | 23.69 | 23.69 | 23.32 | 23.32 | 22.85 | 323,200 |
| 28 Feb 2024 | 0.154 Dividend | |||||
| 27 Feb 2024 | 23.76 | 23.91 | 23.58 | 23.72 | 23.09 | 347,400 |
| 26 Feb 2024 | 24.00 | 24.15 | 23.69 | 23.70 | 23.07 | 359,900 |
| 23 Feb 2024 | 24.03 | 24.19 | 23.88 | 24.08 | 23.44 | 123,300 |
| 22 Feb 2024 | 24.18 | 24.18 | 23.79 | 24.04 | 23.40 | 310,800 |
| 21 Feb 2024 | 23.91 | 24.16 | 23.91 | 24.09 | 23.45 | 255,200 |
| 20 Feb 2024 | 23.95 | 24.08 | 23.82 | 23.98 | 23.34 | 195,500 |
| 16 Feb 2024 | 24.00 | 24.22 | 23.90 | 24.04 | 23.40 | 233,000 |
| 15 Feb 2024 | 24.01 | 24.44 | 24.01 | 24.21 | 23.56 | 379,900 |
| 14 Feb 2024 | 23.74 | 24.17 | 23.74 | 24.15 | 23.51 | 273,700 |
| 13 Feb 2024 | 24.03 | 24.03 | 23.52 | 23.67 | 23.04 | 287,900 |
| 12 Feb 2024 | 24.21 | 24.49 | 24.21 | 24.28 | 23.63 | 172,800 |
| 09 Feb 2024 | 24.16 | 24.45 | 24.16 | 24.45 | 23.80 | 133,300 |
| 08 Feb 2024 | 24.28 | 24.40 | 24.11 | 24.27 | 23.62 | 168,200 |
| 07 Feb 2024 | 24.30 | 24.47 | 24.28 | 24.33 | 23.68 | 343,700 |
| 06 Feb 2024 | 24.12 | 24.44 | 23.99 | 24.36 | 23.71 | 288,800 |
| 05 Feb 2024 | 24.59 | 24.59 | 24.07 | 24.12 | 23.48 | 221,400 |
| 02 Feb 2024 | 24.72 | 24.75 | 24.40 | 24.68 | 24.02 | 438,400 |
| 01 Feb 2024 | 24.80 | 24.94 | 24.53 | 24.89 | 24.23 | 422,400 |
| 31 Jan 2024 | 24.80 | 24.92 | 24.53 | 24.66 | 24.00 | 1,121,300 |
| 30 Jan 2024 | 24.57 | 24.89 | 24.55 | 24.78 | 24.12 | 277,000 |
| 30 Jan 2024 | 0.154 Dividend | |||||
| 29 Jan 2024 | 24.72 | 24.87 | 24.50 | 24.84 | 24.03 | 239,200 |
| 26 Jan 2024 | 24.56 | 24.71 | 24.32 | 24.66 | 23.85 | 257,000 |
| 25 Jan 2024 | 24.97 | 25.00 | 24.40 | 24.52 | 23.72 | 719,200 |
| 24 Jan 2024 | 25.10 | 25.28 | 24.85 | 24.95 | 24.13 | 214,500 |
| 23 Jan 2024 | 25.01 | 25.20 | 24.77 | 25.11 | 24.29 | 287,100 |
| 22 Jan 2024 | 24.65 | 25.03 | 24.49 | 24.97 | 24.15 | 252,000 |
| 19 Jan 2024 | 24.75 | 24.93 | 24.37 | 24.58 | 23.78 | 358,300 |
| 18 Jan 2024 | 24.98 | 25.05 | 24.61 | 24.80 | 23.99 | 203,800 |
| 17 Jan 2024 | 25.30 | 25.30 | 24.65 | 24.86 | 24.05 | 377,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.