Slate Grocery REIT (SRRTF)
OTCMKTS · Delayed Price · Currency is USD
10.22
-0.03 (-0.25%)
Aug 15, 2025, 2:34 PM EDT
Slate Grocery REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 10.68 | 10.68 | 10.20 | 10.25 | 10.25 | - | 6,262 |
| Aug 14, 2025 | 10.22 | 10.25 | 10.15 | 10.25 | 10.25 | 0.25% | 6,262 |
| Aug 13, 2025 | 10.18 | 10.22 | 10.18 | 10.22 | 10.22 | 0.49% | 1,903 |
| Aug 12, 2025 | 10.11 | 10.19 | 10.11 | 10.17 | 10.17 | 0.02% | 1,439 |
| Aug 11, 2025 | 10.35 | 10.35 | 10.13 | 10.17 | 10.17 | -1.18% | 3,997 |
| Aug 8, 2025 | 10.26 | 10.31 | 10.26 | 10.29 | 10.29 | 0.48% | 2,968 |
| Aug 7, 2025 | 10.27 | 10.31 | 10.24 | 10.24 | 10.24 | -1.44% | 18,906 |
| Aug 6, 2025 | 10.43 | 10.43 | 10.39 | 10.39 | 10.39 | 0.48% | 2,409 |
| Aug 5, 2025 | 10.31 | 10.38 | 10.31 | 10.34 | 10.34 | 0.49% | 1,563 |
| Aug 4, 2025 | 10.56 | 10.83 | 10.28 | 10.29 | 10.29 | 0.39% | 11,932 |
| Aug 1, 2025 | 10.35 | 10.35 | 10.25 | 10.25 | 10.25 | -0.71% | 8,139 |
| Jul 31, 2025 | 10.42 | 10.42 | 10.32 | 10.32 | 10.32 | -1.40% | 1,544 |
| Jul 30, 2025 | 10.52 | 10.52 | 10.47 | 10.47 | 10.47 | -0.68% | 7,761 |
| Jul 29, 2025 | 10.43 | 10.54 | 10.43 | 10.54 | 10.54 | 0.88% | 6,184 |
| Jul 28, 2025 | 9.96 | 10.49 | 9.91 | 10.45 | 10.45 | -0.48% | 5,130 |
| Jul 25, 2025 | 10.53 | 10.53 | 10.13 | 10.50 | 10.50 | -0.99% | 9,646 |
| Jul 24, 2025 | 10.62 | 10.65 | 10.61 | 10.61 | 10.61 | -0.80% | 13,379 |
| Jul 23, 2025 | 11.14 | 11.14 | 10.64 | 10.69 | 10.69 | 0.56% | 5,768 |
| Jul 22, 2025 | 10.08 | 10.67 | 10.08 | 10.63 | 10.63 | 0.06% | 4,900 |
| 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 |