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

Slate Retail REIT (OP: SRRTF )

7.837 -0.163 (-2.03%)
Streaming Delayed Price Updated: 12:15 PM EDT, May 31, 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 (%)
Dec 29, 2023 9.150 9.150 9.064 9.100 16,701 +0.05(+0.55%)
Dec 28, 2023 9.100 9.100 9.039 9.050 7,310 -0.01(-0.11%)
Dec 27, 2023 9.360 9.360 9.000 9.060 38,053 -0.34(-3.62%)
Dec 26, 2023 9.225 9.400 9.225 9.400 3,284 +0.38(+4.21%)
Dec 22, 2023 8.670 9.046 8.650 9.020 34,637 +0.37(+4.28%)
Dec 21, 2023 8.650 8.785 8.594 8.650 12,846 +0.02(+0.23%)
Dec 20, 2023 8.580 8.670 8.580 8.630 6,058 +0.05(+0.58%)
Dec 19, 2023 8.480 8.584 8.470 8.580 11,062 +0.13(+1.54%)
Dec 18, 2023 8.502 8.550 8.430 8.450 13,912 +0.03(+0.36%)
Dec 15, 2023 8.500 8.500 8.330 8.420 17,257 -0.06(-0.71%)
Dec 14, 2023 8.630 8.683 8.450 8.480 42,522 +0.25(+3.04%)
Dec 13, 2023 7.760 8.230 7.760 8.230 3,697 +0.48(+6.19%)
Dec 12, 2023 7.870 7.910 7.710 7.750 22,794 -0.09(-1.11%)
Dec 11, 2023 7.980 7.980 7.837 7.837 18,611 -0.08(-1.05%)
Dec 08, 2023 7.924 7.950 7.870 7.920 60,386 -0.01(-0.13%)
Dec 07, 2023 7.978 8.050 7.930 7.930 41,084 -0.03(-0.38%)
Dec 06, 2023 8.080 8.082 7.950 7.960 27,273 +0.03(+0.38%)
Dec 05, 2023 7.900 7.968 7.890 7.930 38,347 +0.00(+0.00%)
Dec 04, 2023 7.860 7.990 7.829 7.930 68,212 -0.01(-0.09%)
Dec 01, 2023 7.500 7.940 7.400 7.937 14,497 +0.34(+4.44%)
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%)
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.