Supermarket Income REIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	81.40	82.90	81.40	82.45	82.45	-	2,661,829
Jun 3, 2026	83.80	83.80	81.75	82.45	82.45	0.24%	2,963,804
Jun 2, 2026	81.45	83.65	81.45	82.25	82.25	-0.24%	2,175,994
Jun 1, 2026	83.10	83.75	81.75	82.45	82.45	-1.14%	3,064,521
May 29, 2026	84.50	84.50	83.40	83.40	83.40	-0.24%	5,003,916
May 28, 2026	84.50	84.50	82.35	83.60	83.60	-	2,466,388
May 27, 2026	82.35	84.10	82.35	83.60	83.60	0.97%	2,352,089
May 26, 2026	84.00	84.25	82.80	82.80	82.80	-0.60%	2,110,079
May 22, 2026	82.95	84.10	82.95	83.30	83.30	0.42%	2,936,143
May 21, 2026	83.40	84.00	82.20	82.95	82.95	-	2,094,966
May 20, 2026	81.15	83.60	80.30	82.95	82.95	2.22%	5,218,785
May 19, 2026	80.60	82.00	80.60	81.15	81.15	0.68%	3,173,888
May 18, 2026	79.50	81.20	79.50	80.60	80.60	0.19%	2,779,163
May 15, 2026	80.00	82.70	79.45	80.45	80.45	-0.86%	3,418,669
May 14, 2026	84.00	84.00	81.10	81.15	81.15	0.12%	2,355,097
May 13, 2026	80.00	82.10	80.00	81.05	81.05	0.50%	2,506,158
May 12, 2026	81.00	81.60	80.20	80.65	80.65	-1.47%	2,724,704
May 11, 2026	81.90	82.20	81.35	81.85	81.85	-0.12%	4,439,954
May 8, 2026	82.05	82.50	81.15	81.95	81.95	-0.85%	4,529,798
May 7, 2026	86.50	86.50	82.30	82.65	82.65	-0.49%	3,940,595
May 6, 2026	85.00	85.50	83.45	84.60	83.06	1.50%	4,344,711
May 5, 2026	83.70	84.55	82.50	83.35	81.83	-0.83%	5,103,107
May 1, 2026	85.00	85.00	82.80	84.05	82.52	0.42%	6,833,966
Apr 30, 2026	81.50	84.05	81.50	83.70	82.17	2.32%	2,656,178
Apr 29, 2026	83.50	83.80	81.80	81.80	80.31	-2.44%	4,784,826
Apr 28, 2026	85.50	85.50	83.05	83.85	82.32	0.30%	3,704,406
Apr 27, 2026	83.50	83.90	83.04	83.60	82.07	0.12%	5,510,823
Apr 24, 2026	85.00	85.00	83.25	83.50	81.98	-0.89%	4,731,971
Apr 23, 2026	84.50	84.50	83.50	84.25	82.71	0.24%	3,292,387
Apr 22, 2026	85.70	85.70	83.85	84.05	82.52	0.06%	3,751,367
Apr 21, 2026	84.05	85.10	83.95	84.00	82.47	-0.53%	2,086,256
Apr 20, 2026	84.50	85.80	83.90	84.45	82.91	-1.75%	2,951,415
Apr 17, 2026	84.00	86.35	84.00	85.95	84.38	1.48%	4,129,564
Apr 16, 2026	83.55	84.95	83.55	84.70	83.15	1.38%	7,167,977
Apr 15, 2026	83.25	83.70	83.00	83.55	82.02	0.48%	2,533,690
Apr 14, 2026	83.00	83.25	81.65	83.15	81.63	1.65%	3,010,168
Apr 13, 2026	82.40	82.40	81.65	81.80	80.31	-0.79%	1,737,346
Apr 10, 2026	82.25	82.80	81.51	82.45	80.94	0.92%	5,228,214
Apr 9, 2026	84.00	84.00	80.63	81.70	80.21	-0.55%	4,859,473
Apr 8, 2026	82.00	83.05	81.26	82.15	80.65	2.37%	7,987,080
Apr 7, 2026	80.90	81.50	79.75	80.25	78.78	-0.31%	5,174,989
Apr 2, 2026	79.60	81.20	78.90	80.50	79.03	0.63%	4,152,215
Apr 1, 2026	80.00	81.60	79.80	80.00	78.54	1.01%	6,506,664
Mar 31, 2026	79.10	80.40	78.60	79.20	77.75	0.51%	8,227,634
Mar 30, 2026	78.00	78.80	77.80	78.80	77.36	0.77%	3,725,618
Mar 27, 2026	80.10	80.10	78.00	78.20	76.77	-1.39%	3,740,481
Mar 26, 2026	79.70	79.72	78.80	79.30	77.85	-0.50%	5,722,115
Mar 25, 2026	80.40	81.40	79.70	79.70	78.24	-0.13%	5,199,825
Mar 24, 2026	80.30	81.20	79.40	79.80	78.34	-0.50%	4,860,308
Mar 23, 2026	79.80	81.60	77.40	80.20	78.74	-1.23%	11,188,310