Sunrise Senior Living (SRZ) Historical Stock Data
Historical Data
In the past 30 trading days, SRZ is up 0.05% a day on average. There have been 23 days where Sunrise Senior Living closed green and 7 days where SRZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2013-01-08 | 14.49 | 14.48 | ↓$0.01 (-0.07%) | 14.48 | 14.50 | 3.08M |
| 2013-01-07 | 14.47 | 14.49 | ↑$0.02 (0.14%) | 14.47 | 14.49 | 539.30K |
| 2013-01-04 | 14.45 | 14.47 | ↑$0.02 (0.14%) | 14.45 | 14.48 | 3.63M |
| 2013-01-03 | 14.45 | 14.45 | ↑$0.00 (0.00%) | 14.42 | 14.48 | 5.29M |
| 2013-01-02 | 14.39 | 14.45 | ↑$0.06 (0.42%) | 14.37 | 14.45 | 9.48M |
| 2012-12-31 | 14.39 | 14.38 | ↓$0.01 (-0.07%) | 14.33 | 14.39 | 11.63M |
| 2012-12-28 | 14.39 | 14.39 | ↑$0.00 (0.00%) | 14.39 | 14.41 | 2.30M |
| 2012-12-27 | 14.39 | 14.39 | ↑$0.00 (0.00%) | 14.39 | 14.41 | 2.11M |
| 2012-12-26 | 14.40 | 14.40 | ↑$0.00 (0.00%) | 14.39 | 14.40 | 118.20K |
| 2012-12-24 | 14.38 | 14.40 | ↑$0.02 (0.14%) | 14.38 | 14.40 | 116.20K |
| 2012-12-21 | 14.37 | 14.40 | ↑$0.03 (0.21%) | 14.37 | 14.40 | 1.07M |
| 2012-12-20 | 14.39 | 14.40 | ↑$0.01 (0.07%) | 14.37 | 14.40 | 1.47M |
| 2012-12-19 | 14.39 | 14.40 | ↑$0.01 (0.07%) | 14.38 | 14.40 | 2.46M |
| 2012-12-18 | 14.39 | 14.40 | ↑$0.01 (0.07%) | 14.36 | 14.40 | 855.30K |
| 2012-12-17 | 14.40 | 14.38 | ↓$0.02 (-0.14%) | 14.38 | 14.40 | 812.60K |
| 2012-12-14 | 14.39 | 14.39 | ↑$0.00 (0.00%) | 14.38 | 14.41 | 628.60K |
| 2012-12-13 | 14.40 | 14.40 | ↑$0.00 (0.00%) | 14.39 | 14.41 | 312.90K |
| 2012-12-12 | 14.39 | 14.39 | ↑$0.00 (0.00%) | 14.38 | 14.40 | 551.90K |
| 2012-12-11 | 14.39 | 14.39 | ↑$0.00 (0.00%) | 14.38 | 14.40 | 464K |
| 2012-12-10 | 14.39 | 14.40 | ↑$0.01 (0.07%) | 14.38 | 14.40 | 529.40K |
| 2012-12-07 | 14.38 | 14.38 | ↑$0.00 (0.00%) | 14.38 | 14.40 | 394.50K |
| 2012-12-06 | 14.39 | 14.38 | ↓$0.01 (-0.07%) | 14.37 | 14.40 | 836.80K |
| 2012-12-05 | 14.36 | 14.38 | ↑$0.02 (0.14%) | 14.33 | 14.40 | 760.60K |
| 2012-12-04 | 14.35 | 14.37 | ↑$0.02 (0.14%) | 14.34 | 14.38 | 499.60K |
| 2012-12-03 | 14.40 | 14.37 | ↓$0.03 (-0.21%) | 14.36 | 14.43 | 842.10K |
| 2012-11-30 | 14.38 | 14.44 | ↑$0.06 (0.42%) | 14.34 | 14.44 | 753.80K |
| 2012-11-29 | 14.38 | 14.39 | ↑$0.01 (0.07%) | 14.31 | 14.39 | 767.70K |
| 2012-11-28 | 14.33 | 14.32 | ↓$0.01 (-0.07%) | 14.30 | 14.35 | 1.11M |
| 2012-11-27 | 14.34 | 14.33 | ↓$0.01 (-0.07%) | 14.33 | 14.37 | 730.20K |
| 2012-11-26 | 14.35 | 14.35 | ↑$0.00 (0.00%) | 14.32 | 14.37 | 570.20K |
Create an account or log in to view more rows.
$SRZ Shorts are calling in all the favors
$SRZ hold and buy… go green go!!!
$SRZ one of the poorest performed stocks for a big name.
$SRZ the FOMO will be epic
$SRZ I warned everyone this company sucks
$SRZ cup and handle dont play
$SRZ Like if you’re a bull
$SRZ my put options are fine
$SRZ Bull flag forming?
$SRZ Good morning gang!