Slate Grocery REIT (SRRTF)
OTCMKTS
· Delayed Price · Currency is USD
10.52
+0.06 (0.58%)
Jun 27, 2025, 3:26 PM EDT
Slate Grocery REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 10.52 | 10.61 | 10.52 | 10.52 | 10.52 | 0.55% | 39,774 |
| Jun 26, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | -0.57% | 2,329 |
| Jun 25, 2025 | 10.63 | 10.63 | 10.51 | 10.52 | 10.52 | -1.48% | 4,677 |
| Jun 24, 2025 | 10.60 | 10.68 | 10.60 | 10.68 | 10.68 | 1.42% | 6,273 |
| Jun 23, 2025 | 10.61 | 10.61 | 10.05 | 10.53 | 10.53 | 0.48% | 21,615 |
| Jun 20, 2025 | 10.50 | 10.57 | 10.48 | 10.48 | 10.48 | -0.85% | 20,087 |
| Jun 18, 2025 | 10.60 | 10.60 | 10.56 | 10.57 | 10.57 | -0.12% | 10,123 |
| Jun 17, 2025 | 10.65 | 10.65 | 10.58 | 10.58 | 10.58 | -0.91% | 16,138 |
| Jun 16, 2025 | 10.68 | 10.71 | 10.66 | 10.68 | 10.68 | - | 7,048 |
| Jun 13, 2025 | 10.66 | 10.71 | 10.63 | 10.68 | 10.68 | -0.65% | 4,620 |
| Jun 12, 2025 | 10.69 | 10.75 | 10.66 | 10.75 | 10.75 | 0.94% | 7,482 |
| Jun 11, 2025 | 10.88 | 10.88 | 10.65 | 10.65 | 10.65 | -0.65% | 6,586 |
| Jun 10, 2025 | 10.76 | 10.76 | 10.68 | 10.72 | 10.72 | -0.56% | 31,330 |
| Jun 9, 2025 | 10.72 | 10.79 | 10.70 | 10.78 | 10.78 | 0.65% | 20,511 |
| Jun 6, 2025 | 10.82 | 10.83 | 10.67 | 10.71 | 10.71 | -1.02% | 32,737 |
| Jun 5, 2025 | 10.29 | 10.90 | 10.29 | 10.82 | 10.82 | -0.37% | 13,533 |
| Jun 4, 2025 | 10.88 | 10.88 | 10.81 | 10.86 | 10.86 | -0.01% | 4,625 |
| Jun 3, 2025 | 10.86 | 10.88 | 10.79 | 10.86 | 10.86 | -0.14% | 7,584 |
| Jun 2, 2025 | 10.88 | 10.88 | 10.78 | 10.88 | 10.88 | 0.23% | 33,417 |
| May 30, 2025 | 10.92 | 10.92 | 10.85 | 10.85 | 10.85 | -0.17% | 8,969 |
| May 29, 2025 | 10.83 | 10.89 | 10.83 | 10.87 | 10.80 | 0.74% | 7,878 |
| May 28, 2025 | 10.72 | 10.82 | 10.66 | 10.79 | 10.72 | 0.47% | 15,557 |
| May 27, 2025 | 10.69 | 10.76 | 10.69 | 10.74 | 10.67 | 2.01% | 4,819 |
| May 23, 2025 | 10.43 | 10.54 | 10.43 | 10.53 | 10.46 | 0.62% | 22,559 |
| May 22, 2025 | 10.61 | 10.61 | 10.37 | 10.46 | 10.39 | 0.03% | 5,663 |
| May 21, 2025 | 10.66 | 10.66 | 10.46 | 10.46 | 10.39 | -1.88% | 16,929 |
| May 20, 2025 | 10.74 | 10.74 | 10.66 | 10.66 | 10.59 | -0.79% | 12,855 |
| May 19, 2025 | 10.70 | 10.75 | 10.70 | 10.75 | 10.67 | 0.42% | 688 |
| May 16, 2025 | 10.74 | 10.74 | 10.67 | 10.70 | 10.63 | -0.19% | 19,757 |
| May 15, 2025 | 10.57 | 10.72 | 10.08 | 10.72 | 10.65 | 1.16% | 14,346 |
| May 14, 2025 | 10.58 | 10.60 | 10.56 | 10.60 | 10.53 | 0.26% | 11,951 |
| May 13, 2025 | 10.54 | 10.61 | 10.52 | 10.57 | 10.50 | 0.28% | 11,498 |
| May 12, 2025 | 10.50 | 10.56 | 10.50 | 10.54 | 10.47 | 0.13% | 12,670 |
| May 9, 2025 | 10.50 | 10.59 | 10.50 | 10.53 | 10.46 | -0.02% | 5,998 |
| May 8, 2025 | 10.48 | 10.54 | 10.46 | 10.53 | 10.46 | 0.54% | 23,413 |
| May 7, 2025 | 9.91 | 10.51 | 9.91 | 10.47 | 10.40 | 0.44% | 24,265 |
| May 6, 2025 | 10.45 | 10.45 | 10.40 | 10.43 | 10.36 | 1.31% | 16,900 |
| May 5, 2025 | 10.80 | 10.80 | 10.25 | 10.29 | 10.22 | -0.58% | 13,932 |
| May 2, 2025 | 10.21 | 10.36 | 10.21 | 10.35 | 10.28 | 2.17% | 30,780 |
| May 1, 2025 | 10.13 | 10.13 | 10.10 | 10.13 | 10.06 | 0.77% | 10,638 |
| Apr 30, 2025 | 9.99 | 10.07 | 9.92 | 10.05 | 9.99 | -0.86% | 20,426 |
| Apr 29, 2025 | 10.34 | 10.34 | 10.06 | 10.14 | 10.00 | 0.20% | 11,699 |
| Apr 28, 2025 | 10.03 | 10.12 | 10.00 | 10.12 | 9.98 | 0.90% | 20,400 |
| Apr 25, 2025 | 10.00 | 10.05 | 10.00 | 10.03 | 9.89 | -0.41% | 18,259 |
| Apr 24, 2025 | 10.01 | 10.08 | 10.00 | 10.07 | 9.93 | 1.42% | 15,470 |
| Apr 23, 2025 | 10.06 | 10.10 | 9.91 | 9.93 | 9.79 | -0.70% | 42,366 |
| Apr 22, 2025 | 9.70 | 10.15 | 9.70 | 10.00 | 9.86 | 1.52% | 41,899 |
| Apr 21, 2025 | 10.08 | 10.08 | 9.85 | 9.85 | 9.72 | -1.70% | 13,504 |
| Apr 17, 2025 | 9.88 | 10.02 | 9.87 | 10.02 | 9.88 | 1.93% | 5,579 |
| Apr 16, 2025 | 9.85 | 9.98 | 9.81 | 9.83 | 9.70 | 0.41% | 59,164 |