Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Sutherland Asset Management Corp MD (NY: SLD )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 28, 2018 16.65 16.65 0 +0.00(+0.00%)
Sep 27, 2018 16.55 16.55 16.50 16.55 26,271 -0.35(-2.07%)
Sep 26, 2018 16.75 16.90 16.75 16.90 60,003 +0.10(+0.60%)
Sep 25, 2018 16.85 16.95 16.75 16.80 38,560 -0.05(-0.30%)
Sep 24, 2018 16.95 17.00 16.75 16.85 55,533 -0.05(-0.30%)
Sep 21, 2018 16.60 16.90 16.60 16.90 115,600 +0.25(+1.50%)
Sep 20, 2018 16.55 16.70 16.50 16.65 29,989 +0.10(+0.60%)
Sep 19, 2018 16.70 16.80 16.45 16.55 69,199 -0.10(-0.60%)
Sep 18, 2018 17.00 17.00 16.65 16.65 60,382 -0.30(-1.77%)
Sep 17, 2018 16.95 17.00 16.80 16.95 63,541 +0.00(+0.00%)
Sep 14, 2018 17.00 17.00 16.90 16.95 39,000 -0.05(-0.29%)
Sep 13, 2018 17.00 17.00 16.90 17.00 47,559 +0.00(+0.00%)
Sep 12, 2018 16.95 17.00 16.85 17.00 39,387 +0.05(+0.29%)
Sep 11, 2018 16.95 17.00 16.85 16.95 51,461 +0.00(+0.00%)
Sep 10, 2018 16.95 17.05 16.90 16.95 34,804 +0.00(+0.00%)
Sep 07, 2018 17.10 17.10 16.85 16.95 48,300 -0.15(-0.88%)
Sep 06, 2018 17.15 17.23 17.00 17.10 57,941 -0.05(-0.29%)
Sep 05, 2018 17.10 17.15 17.10 17.15 31,367 +0.05(+0.29%)
Sep 04, 2018 17.05 17.30 17.05 17.10 76,092 -0.05(-0.29%)
Aug 31, 2018 17.15 17.15 17.15 0 +0.00(+0.00%)
Aug 30, 2018 17.10 17.20 16.95 17.15 66,122 +0.15(+0.88%)
Aug 29, 2018 17.10 17.15 16.95 17.00 36,977 -0.05(-0.29%)
Aug 28, 2018 17.00 17.10 16.90 17.05 35,145 +0.10(+0.59%)
Aug 27, 2018 17.05 17.15 16.90 16.95 32,556 -0.05(-0.29%)
Aug 24, 2018 17.05 17.05 16.85 17.00 38,000 +0.00(+0.00%)
Aug 23, 2018 16.95 17.00 16.85 17.00 29,014 +0.10(+0.59%)
Aug 22, 2018 16.90 17.00 16.89 16.90 85,815 +0.10(+0.60%)
Aug 21, 2018 16.70 16.90 16.65 16.80 58,479 +0.15(+0.90%)
Aug 20, 2018 16.75 16.80 16.60 16.65 23,060 -0.05(-0.30%)
Aug 17, 2018 16.75 16.80 16.60 16.70 35,900 -0.05(-0.30%)
Aug 16, 2018 16.55 16.75 16.52 16.75 27,800 +0.20(+1.21%)
Aug 15, 2018 16.65 16.70 16.55 16.55 30,984 -0.10(-0.60%)
Aug 14, 2018 16.60 16.68 16.50 16.65 35,497 +0.10(+0.60%)
Aug 13, 2018 16.50 16.65 16.30 16.55 37,112 +0.15(+0.91%)
Aug 10, 2018 16.45 16.50 16.30 16.40 28,100 -0.15(-0.91%)
Aug 09, 2018 16.55 16.70 16.30 16.55 36,136 -0.15(-0.90%)
Aug 08, 2018 16.30 16.70 16.10 16.70 52,008 +0.30(+1.83%)
Aug 07, 2018 16.75 16.75 16.25 16.40 56,631 -0.35(-2.09%)
Aug 06, 2018 16.70 16.75 16.60 16.75 35,058 +0.05(+0.30%)
Aug 03, 2018 16.65 16.70 16.60 16.70 39,800 +0.00(+0.00%)
Aug 02, 2018 16.70 16.75 16.65 16.70 31,413 -0.05(-0.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.