Slate Grocery REIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 6, 2026	15.51	15.60	15.47	15.50	-	-0.45%	55,597
Apr 2, 2026	15.25	15.60	15.20	15.57	15.57	1.96%	151,913
Apr 1, 2026	15.17	15.38	15.15	15.27	15.27	0.73%	128,029
Mar 31, 2026	15.01	15.20	14.99	15.16	15.16	0.73%	90,551
Mar 30, 2026	14.99	15.19	14.99	15.05	14.95	0.47%	76,814
Mar 27, 2026	14.94	15.05	14.90	14.98	14.88	-0.47%	121,685
Mar 26, 2026	15.11	15.23	15.04	15.05	14.95	-1.05%	85,891
Mar 25, 2026	15.25	15.33	15.10	15.21	15.11	0.66%	110,607
Mar 24, 2026	15.00	15.21	15.00	15.11	15.01	0.40%	96,498
Mar 23, 2026	14.91	15.22	14.91	15.05	14.95	0.47%	101,596
Mar 20, 2026	15.15	15.20	14.91	14.98	14.88	-1.25%	282,481
Mar 19, 2026	15.30	15.31	15.14	15.17	15.07	-1.30%	115,655
Mar 18, 2026	15.47	15.47	15.33	15.37	15.27	-1.22%	106,135
Mar 17, 2026	15.56	15.70	15.50	15.56	15.46	0.78%	106,696
Mar 16, 2026	15.19	15.51	15.18	15.44	15.34	1.71%	132,985
Mar 13, 2026	15.18	15.40	15.16	15.18	15.08	-0.20%	76,852
Mar 12, 2026	15.35	15.43	15.18	15.21	15.11	-1.43%	103,002
Mar 11, 2026	15.43	15.52	15.25	15.43	15.33	-0.19%	68,471
Mar 10, 2026	15.39	15.65	15.36	15.46	15.36	0.19%	92,920
Mar 9, 2026	15.41	15.53	15.16	15.43	15.33	-1.03%	153,615
Mar 6, 2026	15.82	15.83	15.45	15.59	15.49	-1.64%	161,267
Mar 5, 2026	15.83	15.89	15.78	15.85	15.74	-0.31%	52,249
Mar 4, 2026	15.85	15.94	15.76	15.90	15.79	0.63%	44,721
Mar 3, 2026	15.83	15.90	15.56	15.80	15.69	-0.57%	108,871
Mar 2, 2026	15.80	15.89	15.66	15.89	15.78	-	88,427
Feb 27, 2026	16.03	16.07	15.86	15.89	15.78	-1.73%	107,169
Feb 26, 2026	16.00	16.17	15.91	16.17	15.96	1.38%	129,392
Feb 25, 2026	16.09	16.12	15.90	15.95	15.75	-0.68%	122,352
Feb 24, 2026	16.15	16.15	16.02	16.06	15.86	-0.37%	67,972
Feb 23, 2026	15.83	16.12	15.80	16.12	15.92	1.77%	167,330
Feb 20, 2026	15.69	15.84	15.61	15.84	15.64	0.96%	103,570
Feb 19, 2026	15.72	15.74	15.61	15.69	15.49	-0.13%	67,387
Feb 18, 2026	15.74	15.85	15.66	15.71	15.51	-0.06%	121,715
Feb 17, 2026	15.63	15.74	15.50	15.72	15.52	1.42%	121,871
Feb 13, 2026	15.26	15.54	15.15	15.50	15.30	2.04%	163,534
Feb 12, 2026	15.65	15.65	15.17	15.19	15.00	-3.13%	266,929
Feb 11, 2026	16.18	16.20	15.64	15.68	15.48	-2.55%	325,880
Feb 10, 2026	16.05	16.14	16.01	16.09	15.89	0.25%	114,478
Feb 9, 2026	15.99	16.05	15.88	16.05	15.85	0.56%	146,732
Feb 6, 2026	15.95	15.98	15.84	15.96	15.76	0.38%	45,407
Feb 5, 2026	15.83	15.99	15.72	15.90	15.70	-	109,982
Feb 4, 2026	15.78	15.99	15.75	15.90	15.70	1.15%	51,753
Feb 3, 2026	15.75	15.77	15.60	15.72	15.52	0.19%	66,192
Feb 2, 2026	15.56	15.73	15.50	15.69	15.49	1.36%	72,897
Jan 30, 2026	15.60	15.71	15.32	15.48	15.28	-1.28%	112,312
Jan 29, 2026	15.64	15.75	15.51	15.68	15.38	0.45%	92,974
Jan 28, 2026	15.76	15.77	15.61	15.61	15.32	-0.70%	97,282
Jan 27, 2026	15.78	15.84	15.70	15.72	15.42	-0.63%	71,107
Jan 26, 2026	16.00	16.05	15.75	15.82	15.52	-1.00%	113,776
Jan 23, 2026	15.76	15.98	15.75	15.98	15.68	0.95%	72,207