Slate Grocery REIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	11.26	11.26	11.26	11.26	-	-2.93%	-
Feb 11, 2026	11.70	11.72	11.60	11.60	11.60	-2.29%	20,798
Feb 10, 2026	11.85	11.91	11.85	11.87	11.87	0.61%	3,807
Feb 9, 2026	11.70	11.82	11.70	11.80	11.80	1.20%	16,344
Feb 6, 2026	11.65	11.69	11.63	11.66	11.66	-	2,291
Feb 5, 2026	11.49	11.66	11.49	11.66	11.66	0.34%	29,532
Feb 4, 2026	11.62	11.67	11.62	11.62	11.62	1.04%	21,175
Feb 3, 2026	11.46	11.57	11.45	11.50	11.50	0.28%	18,949
Feb 2, 2026	11.40	11.47	11.37	11.47	11.47	0.86%	5,097
Jan 30, 2026	11.60	11.60	11.28	11.37	11.37	-1.90%	5,421
Jan 29, 2026	11.56	11.66	11.56	11.59	11.52	0.13%	5,709
Jan 28, 2026	11.58	11.59	11.56	11.58	11.50	0.13%	21,934
Jan 27, 2026	11.56	11.62	11.53	11.56	11.49	-0.17%	3,943
Jan 26, 2026	11.66	11.66	11.57	11.58	11.51	-0.53%	36,612
Jan 23, 2026	11.54	11.64	11.51	11.64	11.57	1.37%	8,622
Jan 22, 2026	10.83	11.90	10.83	11.49	11.41	0.57%	19,400
Jan 21, 2026	11.66	11.66	11.38	11.42	11.35	0.62%	8,793
Jan 20, 2026	11.91	11.91	11.35	11.35	11.28	-0.96%	19,963
Jan 16, 2026	11.42	11.46	11.38	11.46	11.39	0.70%	21,450
Jan 15, 2026	11.48	11.49	11.38	11.38	11.31	-0.76%	4,017
Jan 14, 2026	11.32	11.48	11.32	11.47	11.40	1.39%	9,737
Jan 13, 2026	11.26	11.31	11.26	11.31	11.24	0.18%	12,675
Jan 12, 2026	11.29	11.29	11.29	11.29	11.22	-0.44%	4,130
Jan 9, 2026	11.25	11.34	11.25	11.34	11.27	0.78%	8,389
Jan 8, 2026	11.26	11.26	11.25	11.25	11.18	-0.25%	10,469
Jan 7, 2026	10.70	11.30	10.70	11.28	11.21	0.53%	10,768
Jan 6, 2026	11.23	11.23	11.19	11.22	11.15	-0.21%	12,892
Jan 5, 2026	10.56	11.24	10.56	11.24	11.17	1.07%	22,012
Jan 2, 2026	11.68	11.68	11.06	11.13	11.06	0.29%	13,489
Dec 31, 2025	11.06	11.11	11.04	11.09	11.02	-0.94%	4,602
Dec 30, 2025	11.17	11.24	11.17	11.20	11.06	0.25%	11,548
Dec 29, 2025	11.08	11.18	11.08	11.17	11.03	0.99%	13,545
Dec 26, 2025	11.08	11.08	11.06	11.06	10.92	-0.18%	1,007
Dec 24, 2025	11.10	11.10	11.06	11.08	10.94	-0.27%	8,047
Dec 23, 2025	11.11	11.11	11.11	11.11	10.97	0.27%	5,818
Dec 22, 2025	11.08	11.09	11.06	11.08	10.94	0.73%	8,967
Dec 19, 2025	11.09	11.09	11.00	11.00	10.86	-0.63%	9,061
Dec 18, 2025	11.11	11.11	11.07	11.07	10.93	0.64%	9,791
Dec 17, 2025	10.98	11.00	10.98	11.00	10.86	1.06%	29,063
Dec 16, 2025	10.99	10.99	10.89	10.89	10.75	-0.06%	21,910
Dec 15, 2025	10.88	10.89	10.87	10.89	10.75	0.29%	33,160
Dec 12, 2025	10.84	10.93	10.84	10.86	10.72	0.46%	24,809
Dec 11, 2025	10.81	10.81	10.81	10.81	10.67	-0.18%	7,096
Dec 10, 2025	10.80	10.84	10.80	10.83	10.69	0.88%	12,550
Dec 9, 2025	10.74	10.79	10.74	10.74	10.60	0.72%	6,413
Dec 8, 2025	10.74	10.74	10.64	10.66	10.52	-0.02%	8,211
Dec 5, 2025	10.68	10.68	10.64	10.66	10.53	-0.09%	10,169
Dec 4, 2025	10.66	10.67	10.66	10.67	10.54	-0.09%	7,606
Dec 3, 2025	10.72	10.72	10.68	10.68	10.55	-0.37%	9,719
Dec 2, 2025	10.76	10.76	10.70	10.72	10.58	0.28%	8,818