Slate Grocery REIT (SRRTF)
OTCMKTS · Delayed Price · Currency is USD
11.46
+0.08 (0.70%)
At close: Jan 16, 2026
Slate Grocery REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 11.42 | 11.46 | 11.38 | 11.46 | 11.46 | 0.70% | 21,450 |
| Jan 15, 2026 | 11.48 | 11.49 | 11.38 | 11.38 | 11.38 | -0.76% | 4,017 |
| Jan 14, 2026 | 11.32 | 11.48 | 11.32 | 11.47 | 11.47 | 1.39% | 8,837 |
| Jan 13, 2026 | 11.26 | 11.31 | 11.26 | 11.31 | 11.31 | 0.18% | 12,675 |
| Jan 12, 2026 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | -0.44% | 4,130 |
| Jan 9, 2026 | 11.25 | 11.34 | 11.25 | 11.34 | 11.34 | 0.78% | 8,389 |
| Jan 8, 2026 | 11.26 | 11.26 | 11.25 | 11.25 | 11.25 | -0.25% | 10,469 |
| Jan 7, 2026 | 10.70 | 11.30 | 10.70 | 11.28 | 11.28 | 0.53% | 1,568 |
| Jan 6, 2026 | 11.23 | 11.23 | 11.19 | 11.22 | 11.22 | -0.21% | 4,189 |
| Jan 5, 2026 | 10.56 | 11.24 | 10.56 | 11.24 | 11.24 | 1.07% | 22,012 |
| Jan 2, 2026 | 11.68 | 11.68 | 11.06 | 11.13 | 11.13 | 0.29% | 9,189 |
| Dec 31, 2025 | 11.06 | 11.11 | 11.04 | 11.09 | 11.09 | -0.94% | 4,602 |
| Dec 30, 2025 | 11.17 | 11.24 | 11.17 | 11.20 | 11.13 | 0.25% | 11,548 |
| Dec 29, 2025 | 11.08 | 11.18 | 11.08 | 11.17 | 11.10 | 0.99% | 13,545 |
| Dec 26, 2025 | 11.08 | 11.08 | 11.06 | 11.06 | 10.99 | -0.18% | 1,007 |
| Dec 24, 2025 | 11.10 | 11.10 | 11.06 | 11.08 | 11.01 | -0.27% | 8,047 |
| Dec 23, 2025 | 11.11 | 11.11 | 11.11 | 11.11 | 11.04 | 0.27% | 5,818 |
| Dec 22, 2025 | 11.08 | 11.09 | 11.06 | 11.08 | 11.01 | 0.73% | 8,967 |
| Dec 19, 2025 | 11.09 | 11.09 | 11.00 | 11.00 | 10.93 | -0.63% | 9,061 |
| Dec 18, 2025 | 11.11 | 11.11 | 11.07 | 11.07 | 11.00 | 0.64% | 9,791 |
| Dec 17, 2025 | 10.98 | 11.00 | 10.98 | 11.00 | 10.93 | 1.06% | 29,063 |
| Dec 16, 2025 | 10.99 | 10.99 | 10.89 | 10.89 | 10.82 | -0.06% | 21,910 |
| Dec 15, 2025 | 10.88 | 10.89 | 10.87 | 10.89 | 10.82 | 0.29% | 33,160 |
| Dec 12, 2025 | 10.84 | 10.93 | 10.84 | 10.86 | 10.79 | 0.46% | 24,809 |
| Dec 11, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | 10.74 | -0.18% | 7,096 |
| Dec 10, 2025 | 10.80 | 10.84 | 10.80 | 10.83 | 10.76 | 0.88% | 12,550 |
| Dec 9, 2025 | 10.74 | 10.79 | 10.74 | 10.74 | 10.67 | 0.72% | 6,413 |
| Dec 8, 2025 | 10.74 | 10.74 | 10.64 | 10.66 | 10.59 | -0.02% | 8,211 |
| Dec 5, 2025 | 10.68 | 10.68 | 10.64 | 10.66 | 10.59 | -0.09% | 10,169 |
| Dec 4, 2025 | 10.66 | 10.67 | 10.66 | 10.67 | 10.60 | -0.09% | 7,606 |
| Dec 3, 2025 | 10.72 | 10.72 | 10.68 | 10.68 | 10.61 | -0.37% | 9,719 |
| Dec 2, 2025 | 10.76 | 10.76 | 10.70 | 10.72 | 10.65 | 0.28% | 8,818 |
| Dec 1, 2025 | 10.89 | 10.89 | 10.68 | 10.69 | 10.62 | -1.29% | 23,184 |
| Nov 28, 2025 | 10.81 | 10.84 | 10.78 | 10.83 | 10.76 | 0.56% | 4,569 |
| Nov 26, 2025 | 11.00 | 11.00 | 10.74 | 10.77 | 10.63 | -0.48% | 37,498 |
| Nov 25, 2025 | 10.81 | 10.89 | 10.78 | 10.82 | 10.68 | 0.62% | 13,994 |
| Nov 24, 2025 | 10.76 | 10.76 | 10.75 | 10.76 | 10.61 | 0.23% | 15,137 |
| Nov 21, 2025 | 10.72 | 10.74 | 10.71 | 10.73 | 10.59 | 1.80% | 8,323 |
| Nov 20, 2025 | 10.54 | 10.64 | 10.54 | 10.54 | 10.40 | -0.47% | 44,642 |
| Nov 19, 2025 | 10.60 | 10.60 | 10.55 | 10.59 | 10.45 | -0.28% | 8,753 |
| Nov 18, 2025 | 10.52 | 10.62 | 10.52 | 10.62 | 10.48 | 0.98% | 9,609 |
| Nov 17, 2025 | 10.75 | 10.75 | 10.50 | 10.52 | 10.38 | -1.45% | 22,989 |
| Nov 14, 2025 | 10.58 | 10.67 | 10.58 | 10.67 | 10.53 | -0.26% | 26,234 |
| Nov 13, 2025 | 10.81 | 10.81 | 10.70 | 10.70 | 10.56 | -1.83% | 27,310 |
| Nov 12, 2025 | 10.75 | 10.92 | 10.75 | 10.90 | 10.76 | 2.68% | 50,132 |
| Nov 11, 2025 | 10.64 | 10.64 | 10.62 | 10.62 | 10.48 | 0.07% | 11,566 |
| Nov 10, 2025 | 10.55 | 10.61 | 10.52 | 10.61 | 10.47 | 1.22% | 15,820 |
| Nov 7, 2025 | 10.45 | 10.48 | 10.40 | 10.48 | 10.34 | -0.29% | 6,822 |
| Nov 6, 2025 | 9.88 | 10.58 | 9.88 | 10.51 | 10.37 | 0.67% | 21,932 |
| Nov 5, 2025 | 10.33 | 10.44 | 10.32 | 10.44 | 10.30 | 1.06% | 22,265 |