CSR | CENTERS REIT-SBI | Historical Data

S&P 500$7,722.72
+0.73%
2m
DOW 30$51,176.96
+0.49%
2m
NASDAQ 100$30,807.93
+1.00%
2m
Russell 2000$281.52
+0.90%
2m
Russell 1000$420.21
+0.78%
2m
S&P 400$3,668.01
+0.96%
2m
S&P 600$1,685.75
+1.21%
2m

CENTERS REIT-SBI (CSR)

NYSE

$54.51+$0.005 (+0.009%)

Price as of Oct 02, 2026 7:30 PM EDT

$915.5M
Market Cap
-2.68%
1-Year Change
REIT - Residential
Industry

1 Month
+4.71%

Low Price$51.67

High Price$57.81
3 Months
-3.45%

Low Price$51.67

High Price$57.81
1 Year
-2.68%

Low Price$51.67

High Price$67.02

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/02/2026	54.90	55.60	54.18	54.50	+0.28%	261,657
10/01/2026	54.04	54.55	53.75	54.35	-0.09%	251,686
09/30/2026	55.06	55.06	54.36	54.40	-1.32%	335,161
09/29/2026	54.88	55.89	54.29	55.13	+0.42%	437,672
09/29/2026	$0.77 Dividend
09/28/2026	54.78	55.10	54.03	54.90	+0.69%	366,480
09/25/2026	54.60	54.76	53.99	54.53	+0.22%	151,113
09/24/2026	54.58	54.74	54.11	54.41	+0.16%	359,506
09/23/2026	54.90	55.05	54.24	54.32	-1.54%	149,640
09/22/2026	54.90	55.58	54.56	55.17	+1.03%	204,552
09/21/2026	55.52	55.82	54.58	54.60	-1.12%	359,903
09/18/2026	55.73	56.04	55.10	55.23	-1.48%	625,803
09/17/2026	56.16	56.83	55.94	56.05	+0.02%	470,474
09/16/2026	57.16	57.21	55.97	56.04	-1.80%	392,981
09/15/2026	57.60	57.74	56.86	57.07	-1.28%	180,246
09/14/2026	57.98	57.98	56.46	57.81	+0.57%	547,361
09/11/2026	57.19	58.01	56.58	57.48	+1.04%	561,488
09/10/2026	57.42	57.42	55.90	56.89	+0.58%	616,295
09/09/2026	57.04	58.49	55.91	56.57	+8.82%	2,050,916
09/08/2026	51.93	52.27	51.28	51.98	-0.36%	145,657
09/04/2026	51.38	52.22	51.28	52.17	+0.97%	208,648
09/03/2026	52.48	52.48	51.39	51.67	-0.74%	117,819
09/02/2026	51.95	52.18	51.30	52.05	+0.74%	134,217
09/01/2026	52.26	52.33	51.40	51.67	-0.19%	91,839
08/31/2026	51.72	52.29	51.56	51.76	+0.02%	159,870
08/28/2026	51.72	52.35	51.70	51.75	-0.13%	80,946
08/27/2026	52.65	53.16	51.80	51.82	-1.63%	115,364
08/26/2026	53.31	53.72	52.61	52.68	-0.89%	160,673
08/25/2026	53.70	54.02	53.10	53.15	-1.28%	106,475
08/24/2026	53.20	54.27	53.20	53.84	+1.19%	74,628
08/21/2026	53.45	54.00	52.89	53.21	-0.37%	74,163
08/20/2026	53.11	53.77	53.08	53.41	+0.17%	65,951
08/19/2026	53.13	53.67	52.77	53.32	+1.39%	166,021
08/18/2026	54.42	54.69	52.59	52.59	-2.40%	130,261
08/17/2026	54.69	55.31	53.77	53.88	-2.15%	88,302
08/14/2026	55.13	55.60	54.87	55.07	-0.16%	103,532
08/13/2026	54.46	56.04	54.46	55.16	+1.58%	102,171
08/12/2026	53.86	54.61	53.86	54.30	+0.51%	117,960
08/11/2026	54.49	55.02	53.90	54.02	-0.67%	88,012
08/10/2026	55.52	55.96	54.35	54.39	-2.70%	139,511
08/07/2026	55.33	56.22	55.24	55.90	+1.21%	106,178
08/06/2026	56.54	56.68	54.51	55.23	-1.58%	132,285
08/05/2026	54.20	56.19	53.40	56.11	+4.23%	335,197
08/04/2026	53.88	55.31	53.07	53.83	-1.59%	329,691
08/03/2026	54.00	55.01	54.00	54.70	+1.15%	145,606
08/03/2026	$1.27 Earnings
07/31/2026	54.95	55.22	54.01	54.08	-2.09%	131,530
07/30/2026	55.73	55.73	54.00	55.24	-1.09%	98,570
07/29/2026	55.36	56.55	54.98	55.85	+1.11%	84,220
07/28/2026	55.01	56.22	54.24	55.24	+0.41%	163,097
07/27/2026	54.96	55.70	54.73	55.01	+0.09%	136,773
07/24/2026	55.44	55.95	54.91	54.96	+0.05%	179,937
07/23/2026	54.73	55.50	54.52	54.93	-0.52%	112,781
07/22/2026	55.17	55.24	54.24	55.22	+0.74%	123,703
07/21/2026	54.88	55.81	54.81	54.81	-0.52%	134,520
07/20/2026	55.03	55.27	54.67	55.10	+0.09%	104,304
07/17/2026	55.94	56.93	54.53	55.05	-1.74%	136,948
07/16/2026	54.42	56.78	54.42	56.02	+2.94%	200,697
07/15/2026	54.42	55.49	54.33	54.43	+0.07%	109,029
07/14/2026	54.99	55.56	54.15	54.39	-1.13%	177,879
07/13/2026	55.15	55.57	54.93	55.01	+0.38%	149,015
07/10/2026	54.72	55.67	54.23	54.80	+0.71%	92,034
07/09/2026	54.91	55.47	53.89	54.42	-0.49%	145,626
07/08/2026	55.50	57.05	54.65	54.68	-2.33%	123,781
07/07/2026	56.49	57.14	55.75	55.98	+0.14%	97,244
07/06/2026	55.90	56.29	55.45	55.91	-0.96%	104,104
07/02/2026	55.52	56.72	55.52	56.45	+1.65%	171,328
07/01/2026	56.21	57.08	55.33	55.53	+0.21%	138,535
06/30/2026	55.70	55.96	55.13	55.41	-1.21%	160,700
06/29/2026	55.49	56.17	55.14	56.09	+1.16%	186,131
06/29/2026	$0.77 Dividend
06/26/2026	55.60	56.57	55.41	55.45	+0.44%	442,401
06/25/2026	55.74	56.75	54.95	55.21	+0.02%	165,341
06/24/2026	55.27	55.87	54.15	55.20	+0.60%	131,054
06/23/2026	54.34	55.24	53.92	54.87	+1.92%	185,314
06/22/2026	54.33	54.48	53.07	53.84	-0.56%	153,109
06/18/2026	53.61	55.06	53.02	54.14	+1.38%	452,351
06/17/2026	54.55	54.99	53.21	53.40	-2.66%	295,163
06/16/2026	53.80	55.33	53.80	54.86	-0.12%	236,359
06/15/2026	57.29	58.18	54.93	54.93	-3.31%	227,950
06/12/2026	55.72	57.75	55.72	56.80	+1.09%	110,537
06/11/2026	57.10	57.52	55.92	56.19	-1.23%	149,546
06/10/2026	56.79	57.95	56.53	56.89	+1.05%	168,698
06/09/2026	55.97	56.97	55.52	56.30	+0.64%	491,350
06/08/2026	56.78	57.45	55.56	55.94	-2.97%	345,209
06/05/2026	57.69	59.33	56.74	57.65	-1.23%	252,310
06/04/2026	59.23	59.70	57.78	58.37	-0.35%	229,464
06/03/2026	57.66	58.89	56.94	58.58	+0.97%	160,412
06/02/2026	61.12	61.12	56.11	58.01	-10.56%	260,790
06/01/2026	65.00	66.17	63.24	64.86	-1.20%	89,122
05/29/2026	65.39	65.81	64.25	65.65	-0.31%	110,434
05/28/2026	65.96	66.30	65.12	65.85	-0.03%	64,337
05/27/2026	66.77	67.13	65.56	65.87	-0.65%	77,237
05/26/2026	66.28	67.00	65.31	66.30	-0.13%	81,125
05/22/2026	65.85	66.57	64.54	66.39	+1.25%	62,769
05/21/2026	64.67	65.64	63.76	65.57	+0.49%	85,775
05/20/2026	64.75	65.51	62.60	65.25	+0.57%	112,200
05/19/2026	65.74	66.44	64.24	64.88	-1.33%	192,525
05/18/2026	65.32	66.18	65.18	65.75	+0.93%	69,073
05/15/2026	66.23	66.83	64.92	65.15	-1.34%	127,409