Slate Grocery REIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 23, 2026	15.83	16.12	15.80	16.12	16.12	1.77%	167,330
Feb 20, 2026	15.69	15.84	15.61	15.84	15.84	0.96%	103,570
Feb 19, 2026	15.72	15.74	15.61	15.69	15.69	-0.13%	67,387
Feb 18, 2026	15.74	15.85	15.66	15.71	15.71	-0.06%	121,715
Feb 17, 2026	15.63	15.74	15.50	15.72	15.72	1.42%	121,871
Feb 13, 2026	15.26	15.54	15.15	15.50	15.50	2.04%	163,534
Feb 12, 2026	15.65	15.65	15.17	15.19	15.19	-3.13%	266,929
Feb 11, 2026	16.18	16.20	15.64	15.68	15.68	-2.55%	325,880
Feb 10, 2026	16.05	16.14	16.01	16.09	16.09	0.25%	114,478
Feb 9, 2026	15.99	16.05	15.88	16.05	16.05	0.56%	146,732
Feb 6, 2026	15.95	15.98	15.84	15.96	15.96	0.38%	45,407
Feb 5, 2026	15.83	15.99	15.72	15.90	15.90	-	109,982
Feb 4, 2026	15.78	15.99	15.75	15.90	15.90	1.15%	51,753
Feb 3, 2026	15.75	15.77	15.60	15.72	15.72	0.19%	66,192
Feb 2, 2026	15.56	15.73	15.50	15.69	15.69	1.36%	72,897
Jan 30, 2026	15.60	15.71	15.32	15.48	15.48	-1.28%	112,312
Jan 29, 2026	15.64	15.75	15.51	15.68	15.58	0.45%	92,974
Jan 28, 2026	15.76	15.77	15.61	15.61	15.51	-0.70%	97,282
Jan 27, 2026	15.78	15.84	15.70	15.72	15.62	-0.63%	71,107
Jan 26, 2026	16.00	16.05	15.75	15.82	15.72	-1.00%	113,776
Jan 23, 2026	15.76	15.98	15.75	15.98	15.88	0.95%	72,207
Jan 22, 2026	15.86	15.99	15.80	15.83	15.73	-	51,746
Jan 21, 2026	15.73	15.87	15.66	15.83	15.73	0.70%	112,453
Jan 20, 2026	15.95	15.95	15.69	15.72	15.62	-1.32%	83,764
Jan 19, 2026	15.84	15.93	15.82	15.93	15.83	-0.13%	53,462
Jan 16, 2026	15.84	15.99	15.78	15.95	15.85	0.69%	94,188
Jan 15, 2026	15.88	15.98	15.80	15.84	15.74	-	108,750
Jan 14, 2026	15.66	15.96	15.66	15.84	15.74	1.08%	117,730
Jan 13, 2026	15.69	15.75	15.60	15.67	15.57	0.06%	74,896
Jan 12, 2026	15.75	15.75	15.60	15.66	15.56	-0.51%	60,917
Jan 9, 2026	15.60	15.79	15.60	15.74	15.64	0.83%	54,387
Jan 8, 2026	15.53	15.65	15.49	15.61	15.51	0.52%	46,701
Jan 7, 2026	15.54	15.62	15.47	15.53	15.43	0.52%	62,008
Jan 6, 2026	15.49	15.51	15.40	15.45	15.35	0.19%	78,316
Jan 5, 2026	15.32	15.50	15.28	15.42	15.32	0.98%	108,378
Jan 2, 2026	15.25	15.39	15.20	15.27	15.18	0.13%	99,843
Dec 31, 2025	15.22	15.26	15.15	15.25	15.16	-0.39%	52,607
Dec 30, 2025	15.33	15.38	15.28	15.31	15.12	-0.13%	102,844
Dec 29, 2025	15.19	15.35	15.18	15.33	15.14	1.25%	75,628
Dec 24, 2025	15.26	15.26	15.11	15.14	14.95	-0.66%	33,335
Dec 23, 2025	15.20	15.29	15.18	15.24	15.05	-0.13%	57,985
Dec 22, 2025	15.13	15.28	15.13	15.26	15.07	0.66%	88,746
Dec 19, 2025	15.22	15.30	15.16	15.16	14.97	-0.79%	112,253
Dec 18, 2025	15.18	15.29	15.18	15.28	15.09	0.53%	102,699
Dec 17, 2025	14.97	15.22	14.92	15.20	15.01	1.67%	285,614
Dec 16, 2025	15.09	15.13	14.95	14.95	14.76	-0.93%	107,507
Dec 15, 2025	14.99	15.10	14.96	15.09	14.90	0.94%	155,160
Dec 12, 2025	14.87	15.05	14.81	14.95	14.76	1.08%	105,225
Dec 11, 2025	14.83	14.92	14.79	14.79	14.60	-1.07%	62,233
Dec 10, 2025	14.90	15.03	14.90	14.95	14.76	0.54%	87,838