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

Slate Retail REIT (OP: SRRTF )

8.107 -0.053 (-0.65%)
Streaming Delayed Price Updated: 12:39 PM EDT, May 17, 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 (%)
May 31, 2023 9.098 9.151 9.098 9.151 19,495 -0.10(-1.10%)
May 30, 2023 9.380 9.420 9.213 9.252 7,725 -0.07(-0.70%)
May 26, 2023 9.243 9.330 9.236 9.318 1,739 +0.07(+0.73%)
May 25, 2023 9.285 9.374 9.230 9.250 9,131 -0.15(-1.60%)
May 24, 2023 9.556 9.556 9.400 9.400 4,069 -0.25(-2.59%)
May 23, 2023 9.698 9.700 9.650 9.650 10,742 -0.50(-4.93%)
May 22, 2023 10.00 10.15 10.00 10.15 1,103 +0.53(+5.48%)
May 19, 2023 9.600 9.640 9.595 9.623 17,597 +0.03(+0.28%)
May 18, 2023 9.580 9.600 9.567 9.596 7,443 +0.02(+0.21%)
May 17, 2023 9.620 9.620 9.490 9.576 2,809 +0.04(+0.38%)
May 16, 2023 9.692 9.692 9.540 9.540 13,280 -0.21(-2.11%)
May 15, 2023 9.180 9.810 9.180 9.746 8,751 +0.14(+1.42%)
May 12, 2023 9.612 9.612 9.610 9.610 1,558 -0.08(-0.83%)
May 11, 2023 9.690 9.699 9.670 9.690 6,645 -0.11(-1.12%)
May 10, 2023 9.420 9.800 9.420 9.800 2,278 +0.04(+0.41%)
May 09, 2023 9.785 9.789 9.730 9.760 2,470 -0.01(-0.10%)
May 08, 2023 9.820 9.820 9.770 9.770 10,678 -0.02(-0.18%)
May 05, 2023 9.779 9.800 9.760 9.788 5,539 +0.19(+1.96%)
May 04, 2023 9.639 9.639 9.560 9.600 11,683 -0.08(-0.83%)
May 03, 2023 9.676 9.690 9.669 9.680 4,797 +0.02(+0.21%)
May 02, 2023 9.660 9.660 9.609 9.660 7,167 -0.08(-0.80%)
May 01, 2023 9.750 9.810 9.700 9.738 17,718 -0.05(-0.53%)
Apr 28, 2023 9.630 9.900 9.630 9.790 11,300 +0.07(+0.72%)
Apr 27, 2023 9.640 9.720 9.630 9.720 4,670 +0.09(+0.93%)
Apr 26, 2023 9.720 9.720 9.625 9.630 6,771 -0.07(-0.71%)
Apr 25, 2023 9.900 9.900 9.695 9.699 6,755 -0.09(-0.93%)
Apr 24, 2023 9.850 9.880 9.790 9.790 4,997 -0.07(-0.67%)
Apr 21, 2023 9.850 9.870 9.810 9.857 2,639 -0.00(-0.04%)
Apr 20, 2023 9.810 9.952 9.810 9.860 6,370 -0.07(-0.70%)
Apr 19, 2023 9.943 9.954 9.900 9.930 3,239 -0.02(-0.20%)
Apr 18, 2023 10.09 10.09 9.950 9.950 2,952 -0.12(-1.19%)
Apr 17, 2023 10.25 10.25 9.900 10.07 10,849 +0.07(+0.70%)
Apr 14, 2023 10.00 10.00 9.973 10.00 5,613 -0.12(-1.14%)
Apr 13, 2023 10.17 10.17 10.11 10.12 905 -0.03(-0.34%)
Apr 12, 2023 10.17 10.17 10.15 10.15 3,457 +0.03(+0.31%)
Apr 11, 2023 10.00 10.12 9.995 10.12 1,997 +0.22(+2.20%)
Apr 10, 2023 9.910 9.910 9.749 9.900 8,886 +0.06(+0.61%)
Apr 06, 2023 9.762 9.840 9.762 9.840 14,184 +0.07(+0.72%)
Apr 05, 2023 9.990 9.990 9.770 9.770 13,851 -0.22(-2.16%)
Apr 04, 2023 10.03 10.03 9.986 9.986 3,289 -0.13(-1.31%)
Apr 03, 2023 10.21 10.21 10.10 10.12 9,103 +0.04(+0.36%)
Mar 31, 2023 10.08 10.08 10.04 10.08 5,674 +0.08(+0.82%)
Mar 30, 2023 10.03 10.03 9.970 10.00 11,005 +0.06(+0.60%)
Mar 29, 2023 9.937 9.940 9.910 9.940 5,801 +0.10(+1.06%)
Mar 28, 2023 9.820 9.900 9.820 9.836 2,172 -0.06(-0.65%)
Mar 27, 2023 9.805 9.900 9.805 9.900 3,549 +0.20(+2.06%)
Mar 24, 2023 9.632 9.700 9.500 9.700 3,011 +0.04(+0.43%)
Mar 23, 2023 9.790 9.818 9.610 9.658 1,613 -0.21(-2.09%)
Mar 22, 2023 10.44 10.44 9.815 9.864 2,789 -0.03(-0.26%)
Mar 21, 2023 9.915 9.915 9.850 9.890 3,059 +0.07(+0.71%)
Mar 20, 2023 9.869 9.869 9.800 9.820 4,353 +0.03(+0.31%)
Mar 17, 2023 9.850 9.850 9.790 9.790 4,232 -0.20(-2.00%)
Mar 16, 2023 10.00 10.06 9.791 9.990 7,360 -0.01(-0.10%)
Mar 15, 2023 9.970 10.07 9.698 10.00 17,992 -0.15(-1.49%)
Mar 14, 2023 10.23 10.24 10.15 10.15 716 +0.04(+0.36%)
Mar 13, 2023 10.14 10.14 10.06 10.12 2,775 -0.06(-0.64%)
Mar 10, 2023 10.22 10.22 10.11 10.18 5,655 -0.23(-2.21%)
Mar 09, 2023 10.53 10.53 10.41 10.41 9,099 -0.16(-1.53%)
Mar 08, 2023 10.56 10.62 10.55 10.57 5,466 -0.07(-0.64%)
Mar 07, 2023 10.77 10.80 10.57 10.64 5,524 -0.24(-2.20%)
Mar 06, 2023 10.86 10.91 10.86 10.88 4,510 -0.04(-0.39%)
Mar 03, 2023 10.96 10.96 10.86 10.92 27,138 +0.02(+0.22%)
Mar 02, 2023 10.84 10.91 10.84 10.90 21,286 +0.06(+0.53%)
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.