Slate Grocery REIT (SRRTF)
OTCMKTS · Delayed Price · Currency is USD
10.62
+0.05 (0.51%)
Jul 21, 2025, 3:46 PM EDT
Slate Grocery REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2025 | 10.44 | 10.64 | 10.44 | 10.62 | 10.62 | 0.51% | 10,385 |
| Jul 18, 2025 | 10.59 | 10.59 | 10.57 | 10.57 | 10.57 | -0.36% | 2,830 |
| Jul 17, 2025 | 10.56 | 10.61 | 10.56 | 10.61 | 10.61 | 0.17% | 4,308 |
| Jul 16, 2025 | 10.59 | 10.64 | 10.58 | 10.59 | 10.59 | 0.28% | 21,389 |
| Jul 15, 2025 | 10.55 | 10.56 | 10.52 | 10.56 | 10.56 | 0.31% | 7,131 |
| Jul 14, 2025 | 10.66 | 10.66 | 10.53 | 10.53 | 10.53 | 0.64% | 465 |
| Jul 11, 2025 | 10.28 | 10.46 | 10.28 | 10.46 | 10.46 | 1.50% | 937 |
| Jul 10, 2025 | 10.29 | 10.33 | 10.29 | 10.31 | 10.31 | 0.15% | 5,931 |
| Jul 9, 2025 | 10.34 | 10.34 | 10.29 | 10.29 | 10.29 | -0.29% | 21,803 |
| Jul 8, 2025 | 10.33 | 10.34 | 10.30 | 10.32 | 10.32 | -0.23% | 3,150 |
| Jul 7, 2025 | 10.55 | 10.55 | 10.34 | 10.34 | 10.34 | -1.95% | 8,834 |
| Jul 3, 2025 | 10.44 | 10.55 | 10.44 | 10.55 | 10.55 | 0.94% | 6,833 |
| Jul 2, 2025 | 10.45 | 10.47 | 10.40 | 10.45 | 10.45 | -2.33% | 15,238 |
| Jul 1, 2025 | 10.60 | 10.81 | 10.57 | 10.70 | 10.70 | 1.91% | 2,501 |
| Jun 30, 2025 | 10.75 | 10.75 | 10.48 | 10.50 | 10.50 | -0.19% | 3,074 |
| Jun 27, 2025 | 10.52 | 10.61 | 10.52 | 10.52 | 10.45 | 0.55% | 39,774 |
| Jun 26, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.39 | -0.57% | 2,329 |
| Jun 25, 2025 | 10.63 | 10.63 | 10.51 | 10.52 | 10.45 | -1.48% | 4,677 |
| Jun 24, 2025 | 10.60 | 10.68 | 10.60 | 10.68 | 10.61 | 1.42% | 6,273 |
| Jun 23, 2025 | 10.61 | 10.61 | 10.05 | 10.53 | 10.46 | 0.48% | 21,615 |
| Jun 20, 2025 | 10.50 | 10.57 | 10.48 | 10.48 | 10.41 | -0.85% | 20,087 |
| Jun 18, 2025 | 10.60 | 10.60 | 10.56 | 10.57 | 10.50 | -0.12% | 10,123 |
| Jun 17, 2025 | 10.65 | 10.65 | 10.58 | 10.58 | 10.51 | -0.91% | 16,138 |
| Jun 16, 2025 | 10.68 | 10.71 | 10.66 | 10.68 | 10.61 | - | 7,048 |
| Jun 13, 2025 | 10.66 | 10.71 | 10.63 | 10.68 | 10.61 | -0.65% | 4,620 |
| Jun 12, 2025 | 10.69 | 10.75 | 10.66 | 10.75 | 10.68 | 0.94% | 7,482 |
| Jun 11, 2025 | 10.88 | 10.88 | 10.65 | 10.65 | 10.58 | -0.65% | 6,586 |
| Jun 10, 2025 | 10.76 | 10.76 | 10.68 | 10.72 | 10.65 | -0.56% | 31,330 |
| Jun 9, 2025 | 10.72 | 10.79 | 10.70 | 10.78 | 10.71 | 0.65% | 20,511 |
| Jun 6, 2025 | 10.82 | 10.83 | 10.67 | 10.71 | 10.64 | -1.02% | 32,737 |
| Jun 5, 2025 | 10.29 | 10.90 | 10.29 | 10.82 | 10.75 | -0.37% | 13,533 |
| Jun 4, 2025 | 10.88 | 10.88 | 10.81 | 10.86 | 10.79 | -0.01% | 4,625 |
| Jun 3, 2025 | 10.86 | 10.88 | 10.79 | 10.86 | 10.79 | -0.14% | 7,584 |
| Jun 2, 2025 | 10.88 | 10.88 | 10.78 | 10.88 | 10.80 | 0.23% | 33,417 |
| May 30, 2025 | 10.92 | 10.92 | 10.85 | 10.85 | 10.78 | -0.17% | 8,969 |
| May 29, 2025 | 10.83 | 10.89 | 10.83 | 10.87 | 10.73 | 0.74% | 7,878 |
| May 28, 2025 | 10.72 | 10.82 | 10.66 | 10.79 | 10.65 | 0.47% | 15,557 |
| May 27, 2025 | 10.69 | 10.76 | 10.69 | 10.74 | 10.60 | 2.01% | 4,819 |
| May 23, 2025 | 10.43 | 10.54 | 10.43 | 10.53 | 10.39 | 0.62% | 22,559 |
| May 22, 2025 | 10.61 | 10.61 | 10.37 | 10.46 | 10.32 | 0.03% | 5,663 |
| May 21, 2025 | 10.66 | 10.66 | 10.46 | 10.46 | 10.32 | -1.88% | 16,929 |
| May 20, 2025 | 10.74 | 10.74 | 10.66 | 10.66 | 10.52 | -0.79% | 12,855 |
| May 19, 2025 | 10.70 | 10.75 | 10.70 | 10.75 | 10.60 | 0.42% | 688 |
| May 16, 2025 | 10.74 | 10.74 | 10.67 | 10.70 | 10.56 | -0.19% | 19,757 |
| May 15, 2025 | 10.57 | 10.72 | 10.08 | 10.72 | 10.58 | 1.16% | 14,346 |
| May 14, 2025 | 10.58 | 10.60 | 10.56 | 10.60 | 10.46 | 0.26% | 11,951 |
| May 13, 2025 | 10.54 | 10.61 | 10.52 | 10.57 | 10.43 | 0.28% | 11,498 |
| May 12, 2025 | 10.50 | 10.56 | 10.50 | 10.54 | 10.40 | 0.13% | 12,670 |
| May 9, 2025 | 10.50 | 10.59 | 10.50 | 10.53 | 10.39 | -0.02% | 5,998 |
| May 8, 2025 | 10.48 | 10.54 | 10.46 | 10.53 | 10.39 | 0.54% | 23,413 |