Skip to main content

Slate Retail REIT (OP: SRRTF )

8.110 -0.020 (-0.25%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 9.557 9.557 9.350 9.470 5,970 -0.07(-0.71%)
Aug 30, 2023 9.600 9.610 9.538 9.538 11,266 -0.01(-0.13%)
Aug 29, 2023 9.564 9.570 9.530 9.550 1,775 +0.03(+0.31%)
Aug 28, 2023 9.570 9.580 9.521 9.521 2,307 -0.01(-0.06%)
Aug 25, 2023 9.550 9.550 9.526 9.526 2,003 -0.02(-0.25%)
Aug 24, 2023 9.470 9.550 9.468 9.550 1,700 +0.06(+0.66%)
Aug 23, 2023 9.340 9.510 9.280 9.487 2,134 +0.17(+1.79%)
Aug 22, 2023 9.310 9.320 9.260 9.320 2,550 +0.03(+0.32%)
Aug 21, 2023 9.321 9.370 9.220 9.290 10,519 -0.08(-0.85%)
Aug 18, 2023 9.380 9.430 9.350 9.370 3,317 -0.01(-0.11%)
Aug 17, 2023 9.480 9.480 9.380 9.380 3,799 -0.10(-1.05%)
Aug 16, 2023 9.500 9.560 9.480 9.480 10,097 +0.00(+0.00%)
Aug 15, 2023 9.550 9.650 9.480 9.480 9,889 -0.07(-0.73%)
Aug 14, 2023 9.604 9.604 9.525 9.550 1,969 -0.09(-0.93%)
Aug 11, 2023 9.600 9.770 9.600 9.640 8,034 +0.03(+0.28%)
Aug 10, 2023 9.708 9.708 9.579 9.613 3,979 -0.07(-0.69%)
Aug 09, 2023 9.678 9.698 9.678 9.680 2,560 +0.01(+0.10%)
Aug 08, 2023 9.700 9.720 9.670 9.670 4,278 -0.19(-1.93%)
Aug 07, 2023 9.920 9.920 9.860 9.860 1,545 +0.04(+0.38%)
Aug 04, 2023 9.600 9.920 9.520 9.822 35,808 +0.30(+3.18%)
Aug 03, 2023 9.623 9.680 9.520 9.520 13,423 -0.19(-1.93%)
Aug 02, 2023 9.724 9.835 9.670 9.707 21,416 -0.03(-0.34%)
Aug 01, 2023 10.01 10.20 9.715 9.740 10,573 -0.33(-3.32%)
Jul 31, 2023 10.17 10.17 10.07 10.07 7,421 -0.04(-0.44%)
Jul 28, 2023 10.09 10.20 10.09 10.12 3,161 -0.06(-0.60%)
Jul 27, 2023 10.21 10.29 10.18 10.18 19,057 -0.09(-0.89%)
Jul 26, 2023 10.30 10.31 10.23 10.27 6,928 -0.03(-0.28%)
Jul 25, 2023 10.40 10.40 10.28 10.30 3,467 -0.01(-0.10%)
Jul 24, 2023 10.31 10.31 10.28 10.31 6,679 +0.03(+0.29%)
Jul 21, 2023 10.35 10.39 10.28 10.28 2,164 -0.06(-0.58%)
Jul 20, 2023 10.39 10.44 10.31 10.34 12,536 -0.05(-0.48%)
Jul 19, 2023 10.32 10.42 10.32 10.39 28,804 +0.13(+1.27%)
Jul 18, 2023 10.17 10.27 10.16 10.26 7,844 +0.12(+1.16%)
Jul 17, 2023 10.25 10.25 10.09 10.14 3,246 +0.03(+0.30%)
Jul 14, 2023 10.21 10.24 10.10 10.11 5,602 -0.25(-2.41%)
Jul 13, 2023 10.00 10.38 10.00 10.36 5,203 +0.22(+2.19%)
Jul 12, 2023 10.14 10.15 10.14 10.14 1,225 +0.21(+2.11%)
Jul 11, 2023 9.900 9.958 9.900 9.930 3,184 +0.04(+0.40%)
Jul 10, 2023 9.870 9.890 9.870 9.890 1,794 -0.00(-0.04%)
Jul 07, 2023 9.840 9.900 9.820 9.894 2,225 +0.07(+0.75%)
Jul 06, 2023 9.880 10.00 9.720 9.820 10,313 -0.12(-1.21%)
Jul 05, 2023 9.934 9.998 9.930 9.940 8,283 -0.16(-1.58%)
Jul 03, 2023 9.840 10.10 9.840 10.10 4,033 +0.27(+2.74%)
Jun 30, 2023 9.750 9.860 9.750 9.831 12,229 +0.07(+0.73%)
Jun 29, 2023 9.780 9.780 9.730 9.760 662 -0.02(-0.18%)
Jun 28, 2023 9.818 9.844 9.754 9.778 2,448 +0.05(+0.49%)
Jun 27, 2023 9.730 9.730 9.730 9.730 1,292 -0.01(-0.08%)
Jun 26, 2023 9.677 9.740 9.677 9.738 2,949 +0.12(+1.24%)
Jun 23, 2023 9.660 9.690 9.618 9.618 3,042 -0.05(-0.54%)
Jun 22, 2023 9.750 9.750 9.600 9.670 12,965 -0.11(-1.12%)
Jun 21, 2023 9.890 9.890 9.770 9.780 4,480 -0.17(-1.67%)
Jun 20, 2023 9.946 9.946 9.946 9.946 183 -0.06(-0.64%)
Jun 16, 2023 9.985 10.02 9.960 10.01 1,346 +0.13(+1.33%)
Jun 15, 2023 9.880 9.880 9.878 9.878 3,445 +0.08(+0.81%)
Jun 14, 2023 9.866 9.880 9.799 9.799 2,914 -0.02(-0.17%)
Jun 13, 2023 9.794 9.818 9.790 9.816 6,262 +0.12(+1.28%)
Jun 12, 2023 9.740 9.740 9.660 9.692 3,952 -0.04(-0.39%)
Jun 09, 2023 9.814 9.814 9.730 9.730 3,581 -0.07(-0.71%)
Jun 08, 2023 10.30 10.30 9.720 9.800 7,790 +0.03(+0.36%)
Jun 07, 2023 10.00 10.00 9.760 9.765 10,340 +0.07(+0.67%)
Jun 06, 2023 9.658 9.700 9.650 9.700 1,326 +0.09(+0.94%)
Jun 05, 2023 10.13 10.13 9.575 9.610 13,686 -0.01(-0.10%)
Jun 02, 2023 9.520 9.630 9.400 9.620 4,507 +0.28(+2.98%)
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.