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

Slate Retail REIT (OP: SRRTF )

8.180 -0.150 (-1.80%)
Streaming Delayed Price Updated: 3:56 PM EDT, Jun 7, 2024 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 (%)
Nov 30, 2023 7.580 7.688 7.575 7.600 4,443 -0.11(-1.43%)
Nov 29, 2023 7.760 7.760 7.639 7.710 22,819 +0.01(+0.16%)
Nov 28, 2023 7.700 7.730 7.650 7.698 13,790 -0.08(-1.06%)
Nov 27, 2023 7.800 7.840 7.730 7.780 17,417 -0.00(-0.06%)
Nov 24, 2023 7.800 7.830 7.783 7.785 16,708 +0.02(+0.19%)
Nov 22, 2023 7.721 7.770 7.718 7.770 5,433 +0.15(+1.97%)
Nov 21, 2023 7.690 7.690 7.620 7.620 3,322 -0.09(-1.17%)
Nov 20, 2023 7.580 7.710 7.580 7.710 12,430 +0.13(+1.77%)
Nov 17, 2023 7.550 7.600 7.511 7.576 6,398 +0.09(+1.14%)
Nov 16, 2023 7.659 7.659 7.490 7.490 37,742 -0.14(-1.83%)
Nov 15, 2023 7.810 7.810 7.605 7.630 18,232 -0.17(-2.18%)
Nov 14, 2023 7.760 7.830 7.700 7.800 2,750 +0.45(+6.12%)
Nov 13, 2023 7.430 7.430 7.290 7.350 6,042 -0.15(-2.00%)
Nov 10, 2023 7.490 7.520 7.490 7.500 4,239 -0.10(-1.26%)
Nov 09, 2023 7.830 7.830 7.596 7.596 20,007 -0.18(-2.37%)
Nov 08, 2023 7.885 7.891 7.780 7.780 3,613 +0.00(+0.06%)
Nov 07, 2023 7.686 7.790 7.686 7.775 9,060 -0.04(-0.58%)
Nov 06, 2023 7.810 7.890 7.790 7.820 12,571 +0.01(+0.13%)
Nov 03, 2023 7.788 7.900 7.788 7.810 2,050 +0.22(+2.90%)
Nov 02, 2023 7.434 7.649 7.434 7.590 9,432 +0.47(+6.60%)
Nov 01, 2023 7.130 7.130 7.110 7.120 8,493 +0.03(+0.45%)
Oct 31, 2023 7.130 7.130 6.990 7.088 13,299 +0.03(+0.37%)
Oct 30, 2023 6.990 7.120 6.990 7.062 21,593 +0.01(+0.17%)
Oct 27, 2023 7.000 7.070 6.940 7.050 35,102 +0.03(+0.45%)
Oct 26, 2023 7.220 7.234 6.980 7.019 4,037 -0.18(-2.51%)
Oct 25, 2023 7.380 7.420 7.180 7.199 13,889 -0.23(-3.10%)
Oct 24, 2023 7.590 7.590 7.410 7.430 19,342 -0.22(-2.84%)
Oct 23, 2023 7.500 7.713 7.490 7.647 18,788 +0.03(+0.36%)
Oct 20, 2023 7.750 7.750 7.600 7.620 7,805 -0.15(-1.93%)
Oct 19, 2023 7.900 7.900 7.760 7.770 11,183 -0.17(-2.14%)
Oct 18, 2023 8.170 8.170 7.930 7.940 25,089 -0.13(-1.61%)
Oct 17, 2023 8.040 8.150 8.030 8.070 9,761 +0.04(+0.50%)
Oct 16, 2023 7.960 8.106 7.960 8.030 10,487 +0.13(+1.65%)
Oct 13, 2023 8.220 8.220 7.891 7.900 24,373 -0.17(-2.10%)
Oct 12, 2023 8.148 8.179 8.008 8.069 3,811 -0.13(-1.54%)
Oct 11, 2023 8.090 8.200 8.089 8.195 8,468 +0.13(+1.57%)
Oct 10, 2023 8.000 8.128 8.000 8.068 12,192 -0.03(-0.43%)
Oct 09, 2023 8.095 8.102 7.990 8.102 3,241 +0.13(+1.67%)
Oct 06, 2023 7.650 7.982 7.570 7.969 32,118 +0.15(+1.91%)
Oct 05, 2023 7.609 7.820 7.609 7.820 61,420 +0.09(+1.11%)
Oct 04, 2023 7.600 7.765 7.519 7.734 15,958 +0.13(+1.66%)
Oct 03, 2023 7.750 7.800 7.480 7.608 42,046 -0.34(-4.30%)
Oct 02, 2023 7.950 7.950 7.800 7.950 54,890 -0.23(-2.81%)
Sep 29, 2023 8.450 8.450 8.180 8.180 4,316 -0.20(-2.39%)
Sep 28, 2023 8.369 8.380 8.220 8.380 7,576 +0.04(+0.48%)
Sep 27, 2023 8.560 8.610 8.340 8.340 10,989 -0.12(-1.42%)
Sep 26, 2023 9.131 9.131 8.390 8.460 48,533 -0.66(-7.21%)
Sep 25, 2023 9.750 9.140 9.110 9.117 7,593 -0.22(-2.39%)
Sep 22, 2023 9.400 9.400 9.340 9.340 5,929 -0.04(-0.39%)
Sep 21, 2023 9.500 9.560 9.376 9.376 12,322 -0.30(-3.11%)
Sep 20, 2023 9.650 9.722 9.650 9.677 5,853 +0.10(+1.07%)
Sep 19, 2023 9.690 9.690 9.568 9.574 7,190 -0.07(-0.68%)
Sep 18, 2023 9.600 9.690 9.553 9.640 3,995 +0.07(+0.73%)
Sep 15, 2023 9.500 9.610 9.480 9.570 5,815 +0.05(+0.53%)
Sep 14, 2023 9.395 9.520 9.395 9.520 1,308 +0.20(+2.10%)
Sep 13, 2023 9.380 9.400 9.323 9.324 10,220 -0.05(-0.49%)
Sep 12, 2023 9.400 9.440 9.366 9.370 7,000 -0.01(-0.07%)
Sep 11, 2023 9.390 9.440 9.375 9.376 5,523 +0.01(+0.09%)
Sep 08, 2023 9.430 9.460 9.368 9.368 1,486 +0.02(+0.22%)
Sep 07, 2023 9.400 9.400 9.328 9.348 760 -0.01(-0.14%)
Sep 06, 2023 9.338 9.361 9.338 9.361 1,185 +0.10(+1.12%)
Sep 05, 2023 9.310 9.319 9.258 9.258 2,118 -0.09(-0.98%)
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.