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 (%)
May 31, 2017 14.85 14.95 14.70 14.95 146,399 +0.10(+0.67%)
May 30, 2017 14.90 14.95 14.80 14.85 47,004 -0.05(-0.34%)
May 26, 2017 14.85 14.95 14.80 14.90 53,043 +0.05(+0.34%)
May 25, 2017 14.95 14.95 14.80 14.85 41,771 -0.05(-0.34%)
May 24, 2017 14.75 14.90 14.70 14.90 50,398 +0.25(+1.71%)
May 23, 2017 14.70 14.80 14.60 14.65 35,343 +0.00(+0.00%)
May 22, 2017 14.60 14.75 14.50 14.65 57,686 +0.05(+0.34%)
May 19, 2017 14.45 14.70 14.43 14.60 76,846 +0.05(+0.34%)
May 18, 2017 14.50 14.60 14.40 14.55 101,467 +0.10(+0.69%)
May 17, 2017 14.45 14.55 14.30 14.45 45,738 +0.00(+0.00%)
May 16, 2017 14.50 14.65 14.40 14.45 49,965 -0.05(-0.34%)
May 15, 2017 14.40 14.55 14.40 14.50 53,429 +0.10(+0.69%)
May 12, 2017 14.50 14.50 14.35 14.40 52,232 -0.10(-0.69%)
May 11, 2017 14.55 14.60 14.40 14.50 92,214 -0.10(-0.68%)
May 10, 2017 15.00 15.05 14.55 14.60 73,323 -0.10(-0.68%)
May 09, 2017 14.90 14.90 14.55 14.70 89,752 -0.20(-1.34%)
May 08, 2017 14.85 14.95 14.75 14.90 181,085 +0.15(+1.02%)
May 05, 2017 14.59 14.85 14.50 14.75 77,685 +0.20(+1.37%)
May 04, 2017 14.60 14.60 14.40 14.55 62,095 -0.05(-0.34%)
May 03, 2017 14.60 14.70 14.60 14.60 58,464 -0.05(-0.34%)
May 02, 2017 14.55 14.70 14.50 14.65 99,021 +0.10(+0.69%)
May 01, 2017 14.65 14.65 14.50 14.55 46,676 -0.05(-0.34%)
Apr 28, 2017 14.70 14.70 14.55 14.60 76,393 -0.10(-0.68%)
Apr 27, 2017 14.60 14.70 14.55 14.70 77,879 +0.15(+1.03%)
Apr 26, 2017 14.55 14.65 14.50 14.55 84,920 -0.05(-0.34%)
Apr 25, 2017 14.55 14.65 14.50 14.60 82,742 +0.10(+0.69%)
Apr 24, 2017 14.65 14.65 14.35 14.50 83,891 -0.05(-0.34%)
Apr 21, 2017 14.55 14.65 14.50 14.55 56,710 -0.10(-0.68%)
Apr 20, 2017 14.50 14.70 14.45 14.65 77,577 +0.20(+1.38%)
Apr 19, 2017 14.50 14.65 14.40 14.45 111,596 +0.00(+0.00%)
Apr 18, 2017 14.45 14.55 14.35 14.45 107,293 -0.10(-0.69%)
Apr 17, 2017 14.45 14.60 14.35 14.55 146,524 +0.20(+1.39%)
Apr 13, 2017 14.45 14.60 14.35 14.35 80,803 +0.00(+0.00%)
Apr 12, 2017 14.45 14.45 14.35 14.35 67,748 -0.10(-0.69%)
Apr 11, 2017 14.35 14.65 14.35 14.45 93,592 +0.05(+0.35%)
Apr 10, 2017 14.35 14.55 14.35 14.40 89,117 +0.00(+0.00%)
Apr 07, 2017 14.25 14.55 14.25 14.40 110,396 +0.20(+1.41%)
Apr 06, 2017 14.15 14.45 14.15 14.20 122,617 +0.05(+0.35%)
Apr 05, 2017 14.30 14.40 14.15 14.15 84,057 +0.00(+0.00%)
Apr 04, 2017 14.40 14.45 14.10 14.15 121,495 -0.20(-1.39%)
Apr 03, 2017 14.55 14.55 14.35 14.35 138,205 -0.10(-0.69%)
Mar 31, 2017 14.65 14.70 14.45 14.45 84,561 -0.20(-1.37%)
Mar 30, 2017 14.60 14.65 14.40 14.65 83,502 +0.15(+1.03%)
Mar 29, 2017 14.30 14.70 14.30 14.50 87,746 -0.20(-1.36%)
Mar 28, 2017 14.50 14.75 14.40 14.70 175,974 +0.25(+1.73%)
Mar 27, 2017 14.35 14.50 14.30 14.45 235,089 +0.15(+1.05%)
Mar 24, 2017 14.30 14.35 14.20 14.30 155,022 +0.10(+0.70%)
Mar 23, 2017 14.15 14.20 14.05 14.20 71,617 +0.10(+0.71%)
Mar 22, 2017 13.85 14.10 13.80 14.10 64,731 +0.25(+1.81%)
Mar 21, 2017 13.90 13.95 13.75 13.85 83,129 +0.00(+0.00%)
Mar 20, 2017 14.00 14.05 13.85 13.85 120,881 -0.10(-0.72%)
Mar 17, 2017 13.95 14.10 13.75 13.95 659,388 +0.00(+0.00%)
Mar 16, 2017 14.05 14.10 13.85 13.95 91,745 -0.05(-0.36%)
Mar 15, 2017 13.75 14.25 13.65 14.00 212,638 +0.40(+2.94%)
Mar 14, 2017 13.55 13.70 13.35 13.60 80,576 +0.15(+1.12%)
Mar 13, 2017 13.60 13.60 13.40 13.45 48,187 +0.00(+0.00%)
Mar 10, 2017 13.50 13.55 13.40 13.45 28,396 +0.00(+0.00%)
Mar 09, 2017 13.45 13.60 13.38 13.45 33,693 +0.00(+0.00%)
Mar 08, 2017 13.65 13.65 13.45 13.45 75,453 -0.20(-1.47%)
Mar 07, 2017 13.50 13.70 13.50 13.65 49,520 +0.05(+0.37%)
Mar 06, 2017 13.60 13.70 13.50 13.60 49,400 -0.05(-0.37%)
Mar 03, 2017 13.55 13.70 13.55 13.65 59,238 +0.05(+0.37%)
Mar 02, 2017 13.65 13.70 13.55 13.60 26,021 +0.00(+0.00%)
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.