ELME
Elme Commun-SBI (ELME)
NYSE
$1.68+$0.02 (+1.20%)
Price as of Sep 11, 2026 7:30 PM EDT
  • $147.5M
    Market Cap
  • -36.19%
    1-Year Change
  • REIT - Residential
    Industry
  • 1 Month
    +2.47%
    Low Price$1.61
    High Price$1.69
  • 3 Months
    -18.63%
    Low Price$1.35
    High Price$2.02
  • 1 Year
    -36.19%
    Low Price$1.35
    High Price$2.69
Date
Open
High
Low
Close
Change (%)
Volume
09/11/2026
1.68
1.68
1.66
1.66
0.00%
235,784
09/10/2026
1.67
1.67
1.66
1.66
0.00%
373,070
09/09/2026
1.68
1.68
1.66
1.66
-1.19%
719,399
09/08/2026
1.67
1.69
1.67
1.68
-0.59%
714,977
09/04/2026
1.68
1.70
1.67
1.69
+0.60%
421,129
09/03/2026
1.69
1.69
1.68
1.68
-0.59%
282,969
09/02/2026
1.68
1.69
1.68
1.69
+0.60%
371,673
09/01/2026
1.69
1.71
1.67
1.68
0.00%
922,735
08/31/2026
1.66
1.68
1.66
1.68
0.00%
437,373
08/28/2026
1.66
1.68
1.66
1.68
+0.60%
546,635
08/27/2026
1.67
1.68
1.66
1.67
0.00%
546,459
08/26/2026
1.68
1.69
1.67
1.67
-1.18%
1,216,048
08/25/2026
1.69
1.69
1.66
1.69
+0.60%
758,969
08/24/2026
1.68
1.69
1.66
1.68
+1.20%
388,038
08/21/2026
1.67
1.69
1.66
1.66
+2.47%
1,276,831
08/20/2026
1.61
1.63
1.61
1.62
0.00%
267,243
08/19/2026
1.62
1.64
1.61
1.62
+0.62%
397,966
08/18/2026
1.62
1.62
1.61
1.61
0.00%
175,605
08/17/2026
1.62
1.63
1.61
1.61
-0.62%
260,336
08/14/2026
1.64
1.64
1.62
1.62
0.00%
208,831
08/13/2026
1.63
1.65
1.62
1.62
0.00%
421,427
08/12/2026
1.64
1.64
1.61
1.62
0.00%
274,684
08/11/2026
1.61
1.63
1.61
1.62
0.00%
343,242
08/10/2026
1.63
1.64
1.61
1.62
0.00%
778,033
08/07/2026
1.62
1.64
1.62
1.62
-0.61%
510,141
08/06/2026
1.62
1.65
1.62
1.63
-0.61%
648,958
08/05/2026
1.63
1.64
1.62
1.64
+1.23%
242,710
08/04/2026
1.63
1.65
1.62
1.62
-1.22%
444,849
08/03/2026
1.63
1.67
1.62
1.64
+1.86%
739,838
07/31/2026
1.63
1.63
1.60
1.61
-0.62%
347,160
07/31/2026
-$0.04 Earnings
07/30/2026
1.63
1.63
1.60
1.62
-0.61%
513,827
07/29/2026
1.62
1.63
1.60
1.63
+1.88%
884,350
07/28/2026
1.63
1.63
1.59
1.60
-1.23%
1,762,098
07/27/2026
1.62
1.64
1.59
1.62
+8.72%
3,077,744
07/24/2026
1.47
1.52
1.47
1.49
+1.36%
1,843,329
07/23/2026
1.49
1.50
1.46
1.47
-1.34%
771,659
07/22/2026
1.50
1.53
1.49
1.49
-1.32%
515,839
07/21/2026
1.50
1.52
1.49
1.51
+0.67%
392,360
07/20/2026
1.50
1.54
1.50
1.50
-1.32%
584,106
07/17/2026
1.52
1.54
1.50
1.52
-1.30%
1,759,650
07/16/2026
1.52
1.56
1.51
1.54
+1.99%
1,096,047
07/15/2026
1.52
1.55
1.49
1.51
-1.95%
6,665,600
07/14/2026
1.54
1.55
1.51
1.54
+1.32%
895,084
07/13/2026
1.50
1.56
1.50
1.52
0.00%
1,072,657
07/10/2026
1.54
1.56
1.51
1.52
-1.30%
1,200,092
07/09/2026
1.55
1.57
1.54
1.54
-0.65%
803,152
07/08/2026
1.57
1.57
1.54
1.55
-0.64%
572,701
07/07/2026
1.56
1.60
1.55
1.56
+0.65%
1,405,615
07/06/2026
1.59
1.61
1.51
1.55
-2.52%
976,143
07/02/2026
1.52
1.62
1.52
1.59
+3.25%
2,632,130
07/01/2026
1.49
1.58
1.47
1.54
+4.05%
4,867,666
06/30/2026
1.45
1.52
1.45
1.48
+2.07%
1,482,204
06/29/2026
1.48
1.48
1.45
1.45
-2.03%
749,133
06/26/2026
1.38
1.49
1.38
1.48
+9.63%
3,500,717
06/25/2026
1.48
1.52
1.26
1.35
-33.17%
16,979,957
06/24/2026
2.03
2.04
2.02
2.02
0.00%
1,040,659
06/23/2026
2.01
2.04
2.01
2.02
+0.50%
1,065,002
06/22/2026
2.01
2.02
2.01
2.01
0.00%
880,045
06/18/2026
2.02
2.03
2.01
2.01
0.00%
1,689,891
06/17/2026
2.02
2.04
2.01
2.01
-0.50%
1,395,125
06/16/2026
2.04
2.05
2.02
2.02
0.00%
960,655
06/15/2026
2.06
2.06
2.02
2.02
-0.49%
1,191,993
06/12/2026
2.05
2.06
2.03
2.03
-0.49%
916,260
06/11/2026
2.03
2.05
2.02
2.04
0.00%
1,350,906
06/10/2026
2.04
2.05
2.03
2.04
0.00%
662,278
06/09/2026
2.03
2.05
2.03
2.04
0.00%
511,512
06/08/2026
2.04
2.05
2.03
2.04
+0.49%
588,226
06/05/2026
2.05
2.06
2.03
2.03
-0.98%
600,844
06/04/2026
2.03
2.07
2.03
2.05
+1.49%
820,921
06/03/2026
2.04
2.05
2.02
2.02
-0.98%
1,169,308
06/02/2026
2.04
2.06
2.03
2.04
-0.49%
1,558,273
06/01/2026
2.04
2.06
2.03
2.05
0.00%
952,164
05/29/2026
2.03
2.07
2.02
2.05
+1.99%
2,177,091
05/28/2026
2.00
2.02
2.00
2.01
+0.50%
677,221
05/27/2026
2.00
2.02
1.98
2.00
0.00%
1,829,920
05/26/2026
2.03
2.03
2.00
2.00
-1.48%
467,177
05/22/2026
2.01
2.04
2.01
2.03
+0.50%
514,457
05/21/2026
2.02
2.03
2.01
2.02
0.00%
453,548
05/20/2026
2.00
2.02
2.00
2.02
+1.00%
597,022
05/19/2026
2.01
2.03
2.00
2.00
-0.50%
1,051,096
05/18/2026
2.02
2.03
2.00
2.01
0.00%
1,164,223
05/15/2026
2.01
2.03
2.00
2.01
0.00%
943,168
05/14/2026
2.04
2.05
2.01
2.01
-0.99%
1,104,180
05/13/2026
2.02
2.06
2.02
2.03
+0.50%
3,172,366
05/12/2026
2.01
2.04
2.00
2.02
+0.50%
1,737,776
05/11/2026
2.07
2.08
2.01
2.01
-4.29%
2,938,230
05/11/2026
-$0.05 Earnings
05/08/2026
2.12
2.13
2.09
2.10
-0.47%
701,217
05/07/2026
2.17
2.18
2.11
2.11
-2.76%
1,625,638
05/06/2026
2.16
2.20
2.16
2.17
+0.46%
630,542
05/05/2026
2.17
2.20
2.16
2.16
-0.92%
1,002,818
05/04/2026
2.16
2.19
2.15
2.18
+1.40%
975,086
05/01/2026
2.18
2.20
2.15
2.15
-0.92%
1,034,814
04/30/2026
2.14
2.19
2.14
2.17
+0.93%
868,143
04/29/2026
2.17
2.17
2.14
2.15
-0.46%
743,752
04/28/2026
2.16
2.20
2.16
2.16
0.00%
1,089,048
04/27/2026
2.12
2.17
2.12
2.16
+1.41%
846,164
04/24/2026
2.14
2.16
2.13
2.13
+0.47%
641,197
04/23/2026
2.09
2.15
2.09
2.12
+1.92%
1,355,913