Slate Grocery REIT (SRRTF)
OTCMKTS
· Delayed Price · Currency is USD
9.93
-0.09 (-0.90%)
Apr 23, 2025, 3:43 PM EDT
Slate Grocery REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 10.06 | 10.10 | 9.91 | 9.93 | 9.93 | -0.70% | 39,866 |
| Apr 22, 2025 | 9.70 | 10.15 | 9.70 | 10.00 | 10.00 | 1.52% | 41,899 |
| Apr 21, 2025 | 10.08 | 10.08 | 9.85 | 9.85 | 9.85 | -1.70% | 13,504 |
| Apr 17, 2025 | 9.88 | 10.02 | 9.87 | 10.02 | 10.02 | 1.93% | 5,579 |
| Apr 16, 2025 | 9.85 | 9.98 | 9.81 | 9.83 | 9.83 | 0.41% | 59,164 |
| Apr 15, 2025 | 9.25 | 9.89 | 9.25 | 9.79 | 9.79 | 0.72% | 8,588 |
| Apr 14, 2025 | 9.06 | 9.72 | 9.06 | 9.72 | 9.72 | 2.86% | 34,615 |
| Apr 11, 2025 | 9.37 | 9.45 | 9.33 | 9.45 | 9.45 | 2.05% | 44,952 |
| Apr 10, 2025 | 9.42 | 9.42 | 9.10 | 9.26 | 9.26 | -2.77% | 49,224 |
| Apr 9, 2025 | 8.81 | 9.52 | 8.75 | 9.52 | 9.52 | 7.01% | 56,777 |
| Apr 8, 2025 | 8.97 | 9.36 | 8.90 | 8.90 | 8.90 | -2.73% | 54,943 |
| Apr 7, 2025 | 9.24 | 9.25 | 8.75 | 9.15 | 9.15 | -2.66% | 41,842 |
| Apr 4, 2025 | 9.48 | 9.61 | 9.36 | 9.40 | 9.40 | -6.09% | 143,052 |
| Apr 3, 2025 | 10.23 | 10.28 | 10.01 | 10.01 | 10.01 | -0.50% | 40,543 |
| Apr 2, 2025 | 10.09 | 10.09 | 10.06 | 10.06 | 10.06 | -0.98% | 7,967 |
| Apr 1, 2025 | 9.93 | 10.17 | 9.90 | 10.16 | 10.16 | 3.15% | 155,001 |
| Mar 31, 2025 | 9.81 | 9.85 | 9.80 | 9.85 | 9.85 | - | 20,562 |
| Mar 28, 2025 | 9.85 | 9.88 | 9.85 | 9.85 | 9.78 | -0.30% | 14,229 |
| Mar 27, 2025 | 9.95 | 9.95 | 9.82 | 9.88 | 9.81 | -0.13% | 14,333 |
| Mar 26, 2025 | 10.01 | 10.04 | 9.89 | 9.89 | 9.82 | -1.13% | 15,199 |
| Mar 25, 2025 | 9.93 | 10.04 | 9.93 | 10.01 | 9.93 | 1.07% | 13,118 |
| Mar 24, 2025 | 9.87 | 9.94 | 9.87 | 9.90 | 9.83 | 1.75% | 13,595 |
| Mar 21, 2025 | 9.70 | 9.73 | 9.63 | 9.73 | 9.66 | -0.71% | 56,780 |
| Mar 20, 2025 | 9.75 | 9.81 | 9.74 | 9.80 | 9.73 | -0.07% | 20,311 |
| Mar 19, 2025 | 9.79 | 9.86 | 9.75 | 9.81 | 9.74 | 0.28% | 35,824 |
| Mar 18, 2025 | 9.89 | 9.90 | 9.74 | 9.78 | 9.71 | -0.91% | 39,218 |
| Mar 17, 2025 | 9.77 | 9.87 | 9.77 | 9.87 | 9.80 | 1.47% | 36,630 |
| Mar 14, 2025 | 9.63 | 9.75 | 9.61 | 9.73 | 9.66 | 1.22% | 23,066 |
| Mar 13, 2025 | 9.85 | 9.89 | 9.61 | 9.61 | 9.54 | -2.34% | 32,584 |
| Mar 12, 2025 | 9.83 | 9.87 | 9.81 | 9.84 | 9.77 | 0.10% | 51,360 |
| Mar 11, 2025 | 9.60 | 9.85 | 9.58 | 9.83 | 9.76 | 2.13% | 37,629 |
| Mar 10, 2025 | 9.82 | 9.82 | 9.58 | 9.63 | 9.56 | -2.00% | 61,995 |
| Mar 7, 2025 | 9.75 | 9.83 | 9.74 | 9.82 | 9.75 | 0.62% | 13,303 |
| Mar 6, 2025 | 9.88 | 9.88 | 9.76 | 9.76 | 9.69 | -1.41% | 20,826 |
| Mar 5, 2025 | 9.85 | 9.92 | 9.84 | 9.90 | 9.83 | 1.35% | 41,513 |
| Mar 4, 2025 | 9.78 | 9.78 | 9.60 | 9.77 | 9.70 | -0.56% | 57,290 |
| Mar 3, 2025 | 9.87 | 10.03 | 9.80 | 9.82 | 9.75 | -0.27% | 21,124 |
| Feb 28, 2025 | 10.03 | 10.03 | 9.82 | 9.85 | 9.78 | -1.79% | 51,509 |
| Feb 27, 2025 | 10.19 | 10.19 | 10.00 | 10.03 | 9.89 | -1.33% | 24,227 |
| Feb 26, 2025 | 10.15 | 10.21 | 10.13 | 10.17 | 10.02 | 0.15% | 15,270 |
| Feb 25, 2025 | 10.15 | 10.15 | 10.03 | 10.15 | 10.00 | 0.59% | 10,877 |
| Feb 24, 2025 | 10.00 | 10.14 | 10.00 | 10.09 | 9.94 | 0.49% | 15,111 |
| Feb 21, 2025 | 10.20 | 10.20 | 10.04 | 10.04 | 9.90 | -1.27% | 8,189 |
| Feb 20, 2025 | 10.10 | 10.17 | 10.10 | 10.17 | 10.02 | 0.49% | 18,246 |
| Feb 19, 2025 | 10.15 | 10.15 | 10.04 | 10.12 | 9.97 | -0.77% | 22,187 |
| Feb 18, 2025 | 10.14 | 10.26 | 10.01 | 10.20 | 10.05 | 2.30% | 79,304 |
| Feb 14, 2025 | 9.95 | 10.00 | 9.94 | 9.97 | 9.83 | 1.12% | 52,366 |
| Feb 13, 2025 | 9.80 | 9.87 | 9.80 | 9.86 | 9.72 | 1.23% | 29,924 |
| Feb 12, 2025 | 9.70 | 9.74 | 9.55 | 9.74 | 9.60 | 0.31% | 27,781 |
| Feb 11, 2025 | 9.80 | 9.80 | 9.71 | 9.71 | 9.57 | -0.92% | 11,471 |