Supermarket Income REIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	84.44	85.40	83.80	85.30	85.30	1.55%	3,891,723
Feb 10, 2026	84.00	84.30	83.30	84.00	84.00	0.72%	2,977,458
Feb 9, 2026	83.90	84.10	82.80	83.40	83.40	-0.24%	2,846,693
Feb 6, 2026	84.00	84.40	83.10	83.60	83.60	-0.95%	2,682,286
Feb 5, 2026	85.50	85.60	82.90	84.40	84.40	-0.47%	3,515,837
Feb 4, 2026	83.60	84.90	83.40	84.80	84.80	0.83%	5,563,797
Feb 3, 2026	83.80	84.50	83.60	84.10	84.10	0.24%	2,547,403
Feb 2, 2026	84.50	84.50	82.97	83.90	83.90	0.72%	2,773,629
Jan 30, 2026	86.00	86.00	82.90	83.30	83.30	-0.48%	2,731,612
Jan 29, 2026	86.40	86.40	83.40	83.70	83.70	-2.79%	3,654,148
Jan 28, 2026	85.90	86.60	85.10	86.10	84.56	0.35%	4,740,326
Jan 27, 2026	85.60	85.90	84.70	85.80	84.26	0.70%	2,497,289
Jan 26, 2026	85.50	85.60	84.00	85.20	83.67	2.16%	2,912,100
Jan 23, 2026	83.60	84.29	83.10	83.40	81.90	-0.95%	1,482,501
Jan 22, 2026	83.60	85.60	83.60	84.20	82.69	0.24%	4,899,945
Jan 21, 2026	83.60	84.50	83.60	84.00	82.49	0.12%	2,260,990
Jan 20, 2026	85.50	85.50	83.50	83.90	82.39	-0.94%	2,069,787
Jan 19, 2026	84.40	84.97	84.10	84.70	83.18	-0.59%	1,646,382
Jan 16, 2026	85.20	85.60	84.50	85.20	83.67	0.47%	3,683,334
Jan 15, 2026	84.20	85.20	83.45	84.80	83.28	1.44%	3,036,079
Jan 14, 2026	83.00	83.80	81.90	83.60	82.10	0.48%	2,510,375
Jan 13, 2026	81.60	83.90	81.60	83.20	81.71	-0.48%	3,994,676
Jan 12, 2026	81.10	83.70	81.10	83.60	82.10	-0.12%	2,498,996
Jan 9, 2026	83.70	83.80	82.90	83.70	82.20	-	1,954,552
Jan 8, 2026	83.40	84.40	82.54	83.70	82.20	0.84%	4,002,769
Jan 7, 2026	81.40	83.20	80.70	83.00	81.51	1.97%	2,993,027
Jan 6, 2026	81.50	81.90	80.60	81.40	79.94	-	4,304,236
Jan 5, 2026	81.50	81.50	80.30	81.40	79.94	0.37%	4,300,315
Jan 2, 2026	81.40	82.10	80.70	81.10	79.64	-0.49%	2,335,572
Dec 31, 2025	82.00	82.10	81.20	81.50	80.04	-0.61%	979,059
Dec 30, 2025	81.80	82.20	81.20	82.00	80.53	0.61%	2,462,895
Dec 29, 2025	80.50	81.80	79.80	81.50	80.04	1.88%	3,858,516
Dec 24, 2025	79.60	80.20	79.50	80.00	78.56	0.38%	2,073,052
Dec 23, 2025	80.90	80.90	79.60	79.70	78.27	-0.25%	2,616,976
Dec 22, 2025	79.10	80.00	79.00	79.90	78.47	-	1,702,094
Dec 19, 2025	81.20	81.20	79.60	79.90	78.47	-0.62%	2,931,416
Dec 18, 2025	80.90	81.30	80.00	80.40	78.96	0.50%	3,412,131
Dec 17, 2025	80.90	80.90	79.10	80.00	78.56	0.88%	2,560,049
Dec 16, 2025	79.00	79.80	78.49	79.30	77.88	0.25%	2,664,999
Dec 15, 2025	79.80	79.80	78.90	79.10	77.68	0.13%	1,756,070
Dec 12, 2025	78.50	79.20	78.10	79.00	77.58	1.02%	3,043,707
Dec 11, 2025	78.20	78.54	77.70	78.20	76.80	0.13%	3,250,141
Dec 10, 2025	81.90	81.90	78.10	78.10	76.70	-2.13%	4,960,612
Dec 9, 2025	80.10	80.60	79.80	79.80	78.37	-0.25%	3,654,489
Dec 8, 2025	81.40	81.40	79.80	80.00	78.56	-1.36%	2,218,304
Dec 5, 2025	82.50	82.60	80.70	81.10	79.64	-1.34%	2,071,770
Dec 4, 2025	82.10	82.30	80.80	82.20	80.73	0.37%	2,457,596
Dec 3, 2025	82.60	82.80	81.20	81.90	80.43	0.37%	3,641,145
Dec 2, 2025	80.60	81.80	80.60	81.60	80.14	0.49%	2,599,978
Dec 1, 2025	81.50	81.80	80.50	81.20	79.74	-0.73%	2,650,647