Slate Grocery REIT (SRRTF)
OTCMKTS · Delayed Price · Currency is USD
10.81
-0.08 (-0.73%)
Oct 27, 2025, 3:59 PM EDT
Slate Grocery REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 10.90 | 10.90 | 10.89 | 10.89 | 10.89 | -0.09% | 6,560 |
| Oct 23, 2025 | 11.19 | 11.19 | 10.82 | 10.90 | 10.90 | 1.58% | 24,429 |
| Oct 22, 2025 | 10.66 | 10.78 | 10.63 | 10.73 | 10.73 | 1.23% | 33,758 |
| Oct 21, 2025 | 10.55 | 10.61 | 10.55 | 10.60 | 10.60 | 0.38% | 8,613 |
| Oct 20, 2025 | 10.48 | 10.56 | 10.48 | 10.56 | 10.56 | 1.03% | 18,035 |
| Oct 17, 2025 | 10.30 | 10.45 | 10.30 | 10.45 | 10.45 | 1.08% | 10,563 |
| Oct 16, 2025 | 10.43 | 10.43 | 10.32 | 10.34 | 10.34 | -0.48% | 4,180 |
| Oct 15, 2025 | 10.42 | 10.42 | 10.39 | 10.39 | 10.39 | 0.10% | 5,138 |
| Oct 14, 2025 | 10.70 | 10.70 | 10.26 | 10.38 | 10.38 | 0.39% | 7,586 |
| Oct 13, 2025 | 10.18 | 10.34 | 10.18 | 10.34 | 10.34 | 0.88% | 1,875 |
| Oct 10, 2025 | 10.39 | 10.40 | 10.25 | 10.25 | 10.25 | -1.06% | 22,742 |
| Oct 9, 2025 | 10.51 | 10.51 | 10.36 | 10.36 | 10.36 | -1.13% | 1,968 |
| Oct 8, 2025 | 10.32 | 10.48 | 10.32 | 10.48 | 10.48 | 0.07% | 14,599 |
| Oct 7, 2025 | 10.50 | 10.50 | 10.47 | 10.47 | 10.47 | 0.01% | 19,558 |
| Oct 6, 2025 | 10.46 | 10.52 | 10.46 | 10.47 | 10.47 | -0.57% | 4,103 |
| Oct 3, 2025 | 10.45 | 10.53 | 10.45 | 10.53 | 10.53 | 1.06% | 10,031 |
| Oct 2, 2025 | 10.40 | 10.44 | 10.40 | 10.42 | 10.42 | -0.14% | 21,885 |
| Oct 1, 2025 | 10.44 | 10.44 | 10.39 | 10.44 | 10.44 | 0.72% | 21,951 |
| Sep 30, 2025 | 10.46 | 10.46 | 10.34 | 10.36 | 10.36 | -0.65% | 22,856 |
| Sep 29, 2025 | 10.54 | 10.56 | 10.14 | 10.43 | 10.36 | -1.54% | 56,118 |
| Sep 26, 2025 | 10.20 | 10.60 | 10.20 | 10.59 | 10.52 | 0.89% | 23,508 |
| Sep 25, 2025 | 10.45 | 10.64 | 10.45 | 10.50 | 10.43 | -1.07% | 14,982 |
| Sep 24, 2025 | 10.62 | 10.62 | 10.61 | 10.61 | 10.54 | -0.45% | 21,698 |
| Sep 23, 2025 | 10.68 | 10.68 | 10.64 | 10.66 | 10.59 | 0.19% | 42,865 |
| Sep 22, 2025 | 10.65 | 10.70 | 10.64 | 10.64 | 10.57 | -1.34% | 21,263 |
| Sep 19, 2025 | 10.73 | 10.79 | 10.73 | 10.79 | 10.71 | 1.55% | 12,473 |
| Sep 18, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.55 | 0.37% | 10,355 |
| Sep 17, 2025 | 9.97 | 10.64 | 9.97 | 10.58 | 10.51 | 0.69% | 15,587 |
| Sep 16, 2025 | 10.59 | 10.59 | 10.51 | 10.51 | 10.44 | -0.49% | 9,314 |
| Sep 15, 2025 | 10.31 | 10.56 | 10.31 | 10.56 | 10.49 | 0.76% | 19,135 |
| Sep 12, 2025 | 10.46 | 10.51 | 10.46 | 10.48 | 10.41 | 0.29% | 40,886 |
| Sep 11, 2025 | 10.36 | 10.45 | 10.36 | 10.45 | 10.38 | 0.97% | 9,799 |
| Sep 10, 2025 | 10.99 | 10.99 | 10.35 | 10.35 | 10.28 | -0.19% | 13,001 |
| Sep 9, 2025 | 10.34 | 10.40 | 10.34 | 10.37 | 10.30 | 0.19% | 5,645 |
| Sep 8, 2025 | 10.37 | 10.37 | 10.33 | 10.35 | 10.28 | -0.29% | 3,640 |
| Sep 5, 2025 | 10.36 | 10.38 | 10.36 | 10.38 | 10.31 | 0.31% | 2,210 |
| Sep 4, 2025 | 10.07 | 10.35 | 10.07 | 10.35 | 10.28 | 0.61% | 5,539 |
| Sep 3, 2025 | 10.29 | 10.29 | 10.29 | 10.29 | 10.21 | 0.71% | 2,297 |
| Sep 2, 2025 | 10.24 | 10.25 | 10.17 | 10.21 | 10.14 | -1.64% | 8,379 |
| Aug 29, 2025 | 10.30 | 10.41 | 10.30 | 10.38 | 10.31 | 0.51% | 8,209 |
| Aug 28, 2025 | 10.32 | 10.33 | 10.32 | 10.33 | 10.19 | 0.30% | 625 |
| Aug 27, 2025 | 10.21 | 10.30 | 10.21 | 10.30 | 10.16 | 0.57% | 4,275 |
| Aug 26, 2025 | 10.39 | 10.39 | 10.23 | 10.24 | 10.10 | -1.25% | 6,237 |
| Aug 25, 2025 | 10.65 | 10.65 | 10.36 | 10.37 | 10.23 | -0.77% | 33,856 |
| Aug 22, 2025 | 10.31 | 10.48 | 10.31 | 10.45 | 10.31 | 2.05% | 137,058 |
| Aug 21, 2025 | 10.20 | 10.24 | 10.20 | 10.24 | 10.10 | 0.18% | 1,801 |
| Aug 20, 2025 | 10.23 | 10.25 | 10.22 | 10.22 | 10.08 | 0.02% | 851 |
| Aug 19, 2025 | 10.33 | 10.33 | 10.22 | 10.22 | 10.08 | -0.58% | 3,934 |
| Aug 18, 2025 | 10.26 | 10.30 | 10.25 | 10.28 | 10.14 | 0.59% | 21,519 |
| Aug 15, 2025 | 10.68 | 10.68 | 10.20 | 10.22 | 10.08 | -0.25% | 2,330 |