Slate Grocery REIT (SRRTF)
OTCMKTS
· Delayed Price · Currency is USD
10.71
-0.11 (-1.02%)
Jun 6, 2025, 3:57 PM EDT
Slate Grocery REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2025 | 9.25 | 9.89 | 9.25 | 9.79 | 9.66 | 0.72% | 8,588 |
| Apr 14, 2025 | 9.06 | 9.72 | 9.06 | 9.72 | 9.59 | 2.86% | 34,615 |
| Apr 11, 2025 | 9.37 | 9.45 | 9.33 | 9.45 | 9.32 | 2.05% | 44,952 |
| Apr 10, 2025 | 9.42 | 9.42 | 9.10 | 9.26 | 9.13 | -2.77% | 49,224 |
| Apr 9, 2025 | 8.81 | 9.52 | 8.75 | 9.52 | 9.39 | 7.01% | 56,777 |
| Apr 8, 2025 | 8.97 | 9.36 | 8.90 | 8.90 | 8.78 | -2.73% | 54,943 |
| Apr 7, 2025 | 9.24 | 9.25 | 8.75 | 9.15 | 9.03 | -2.66% | 41,842 |
| Apr 4, 2025 | 9.48 | 9.61 | 9.36 | 9.40 | 9.27 | -6.09% | 143,052 |
| Apr 3, 2025 | 10.23 | 10.28 | 10.01 | 10.01 | 9.87 | -0.50% | 40,543 |
| Apr 2, 2025 | 10.09 | 10.09 | 10.06 | 10.06 | 9.92 | -0.98% | 7,967 |
| Apr 1, 2025 | 9.93 | 10.17 | 9.90 | 10.16 | 10.02 | 3.15% | 155,001 |
| Mar 31, 2025 | 9.81 | 9.85 | 9.80 | 9.85 | 9.72 | - | 20,562 |
| Mar 28, 2025 | 9.85 | 9.88 | 9.85 | 9.85 | 9.65 | -0.30% | 14,229 |
| Mar 27, 2025 | 9.95 | 9.95 | 9.82 | 9.88 | 9.67 | -0.13% | 14,333 |