Slate Grocery REIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 16, 2026	15.19	15.51	15.18	15.44	15.44	1.71%	132,985
Mar 13, 2026	15.18	15.40	15.16	15.18	15.18	-0.20%	76,852
Mar 12, 2026	15.35	15.43	15.18	15.21	15.21	-1.43%	103,002
Mar 11, 2026	15.43	15.52	15.25	15.43	15.43	-0.19%	68,471
Mar 10, 2026	15.39	15.65	15.36	15.46	15.46	0.19%	92,920
Mar 9, 2026	15.41	15.53	15.16	15.43	15.43	-1.03%	153,615
Mar 6, 2026	15.82	15.83	15.45	15.59	15.59	-1.64%	161,267
Mar 5, 2026	15.83	15.89	15.78	15.85	15.85	-0.31%	52,249
Mar 4, 2026	15.85	15.94	15.76	15.90	15.90	0.63%	44,721
Mar 3, 2026	15.83	15.90	15.56	15.80	15.80	-0.57%	108,893
Mar 2, 2026	15.80	15.89	15.66	15.89	15.89	-	84,679
Feb 27, 2026	16.03	16.07	15.86	15.89	15.89	-1.73%	107,169
Feb 26, 2026	16.00	16.17	15.91	16.17	16.07	1.38%	129,392
Feb 25, 2026	16.09	16.12	15.90	15.95	15.85	-0.68%	122,352
Feb 24, 2026	16.15	16.15	16.02	16.06	15.96	-0.37%	67,972
Feb 23, 2026	15.83	16.12	15.80	16.12	16.02	1.77%	167,330
Feb 20, 2026	15.69	15.84	15.61	15.84	15.74	0.96%	103,570
Feb 19, 2026	15.72	15.74	15.61	15.69	15.59	-0.13%	67,387
Feb 18, 2026	15.74	15.85	15.66	15.71	15.61	-0.06%	121,715
Feb 17, 2026	15.63	15.74	15.50	15.72	15.62	1.42%	121,871
Feb 13, 2026	15.26	15.54	15.15	15.50	15.41	2.04%	163,534
Feb 12, 2026	15.65	15.65	15.17	15.19	15.10	-3.13%	266,929
Feb 11, 2026	16.18	16.20	15.64	15.68	15.58	-2.55%	325,880
Feb 10, 2026	16.05	16.14	16.01	16.09	15.99	0.25%	114,478
Feb 9, 2026	15.99	16.05	15.88	16.05	15.95	0.56%	146,732
Feb 6, 2026	15.95	15.98	15.84	15.96	15.86	0.38%	45,407
Feb 5, 2026	15.83	15.99	15.72	15.90	15.80	-	109,982
Feb 4, 2026	15.78	15.99	15.75	15.90	15.80	1.15%	51,753
Feb 3, 2026	15.75	15.77	15.60	15.72	15.62	0.19%	66,192
Feb 2, 2026	15.56	15.73	15.50	15.69	15.59	1.36%	72,897
Jan 30, 2026	15.60	15.71	15.32	15.48	15.39	-1.28%	112,312
Jan 29, 2026	15.64	15.75	15.51	15.68	15.49	0.45%	92,974
Jan 28, 2026	15.76	15.77	15.61	15.61	15.42	-0.70%	97,282
Jan 27, 2026	15.78	15.84	15.70	15.72	15.53	-0.63%	71,107
Jan 26, 2026	16.00	16.05	15.75	15.82	15.63	-1.00%	113,776
Jan 23, 2026	15.76	15.98	15.75	15.98	15.78	0.95%	72,207
Jan 22, 2026	15.86	15.99	15.80	15.83	15.64	-	51,746
Jan 21, 2026	15.73	15.87	15.66	15.83	15.64	0.70%	112,453
Jan 20, 2026	15.95	15.95	15.69	15.72	15.53	-1.32%	83,764
Jan 19, 2026	15.84	15.93	15.82	15.93	15.73	-0.13%	53,462
Jan 16, 2026	15.84	15.99	15.78	15.95	15.75	0.69%	94,188
Jan 15, 2026	15.88	15.98	15.80	15.84	15.65	-	108,750
Jan 14, 2026	15.66	15.96	15.66	15.84	15.65	1.08%	117,730
Jan 13, 2026	15.69	15.75	15.60	15.67	15.48	0.06%	74,896
Jan 12, 2026	15.75	15.75	15.60	15.66	15.47	-0.51%	60,917
Jan 9, 2026	15.60	15.79	15.60	15.74	15.55	0.83%	54,387
Jan 8, 2026	15.53	15.65	15.49	15.61	15.42	0.52%	46,701
Jan 7, 2026	15.54	15.62	15.47	15.53	15.34	0.52%	62,008
Jan 6, 2026	15.49	15.51	15.40	15.45	15.26	0.19%	78,316
Jan 5, 2026	15.32	15.50	15.28	15.42	15.23	0.98%	108,378