Slate Grocery REIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	15.30	15.46	15.22	15.46	15.46	-0.39%	121,916
May 14, 2026	15.91	15.91	15.47	15.52	15.52	-2.08%	171,248
May 13, 2026	16.13	16.22	15.85	15.85	15.85	-2.10%	167,429
May 12, 2026	16.35	16.35	16.13	16.19	16.19	-1.10%	74,900
May 11, 2026	16.47	16.55	16.33	16.37	16.37	-0.12%	80,748
May 8, 2026	16.50	16.50	16.39	16.39	16.39	-0.61%	56,100
May 7, 2026	16.45	16.49	16.31	16.49	16.49	0.43%	71,306
May 6, 2026	16.31	16.44	16.31	16.42	16.42	1.23%	68,100
May 5, 2026	16.12	16.32	16.12	16.22	16.22	0.43%	70,500
May 4, 2026	16.19	16.28	16.12	16.15	16.15	-0.43%	87,500
May 1, 2026	16.18	16.32	16.11	16.22	16.22	0.50%	105,841
Apr 30, 2026	16.10	16.20	16.09	16.14	16.14	0.19%	79,107
Apr 29, 2026	16.15	16.22	16.08	16.11	16.01	-0.43%	139,800
Apr 28, 2026	16.21	16.30	16.17	16.18	16.08	-0.12%	68,923
Apr 27, 2026	16.32	16.38	16.19	16.20	16.10	-0.86%	87,044
Apr 24, 2026	16.32	16.41	16.28	16.34	16.24	-0.24%	46,319
Apr 23, 2026	16.25	16.43	16.22	16.38	16.28	1.49%	64,100
Apr 22, 2026	16.21	16.31	16.08	16.14	16.04	-0.31%	70,813
Apr 21, 2026	16.25	16.41	16.19	16.19	16.09	-0.67%	76,332
Apr 20, 2026	16.34	16.44	16.28	16.30	16.20	-0.79%	153,800
Apr 17, 2026	16.26	16.46	16.26	16.43	16.33	1.11%	75,243
Apr 16, 2026	16.24	16.47	16.24	16.25	16.15	-	203,300
Apr 15, 2026	16.26	16.34	16.09	16.25	16.15	0.49%	85,123
Apr 14, 2026	15.97	16.23	15.88	16.17	16.07	1.25%	220,223
Apr 13, 2026	15.81	15.97	15.75	15.97	15.87	1.20%	179,002
Apr 10, 2026	15.78	15.89	15.72	15.78	15.68	0.51%	57,700
Apr 9, 2026	15.63	15.82	15.63	15.70	15.60	-0.13%	34,024
Apr 8, 2026	15.75	15.87	15.64	15.72	15.62	0.90%	87,400
Apr 7, 2026	15.42	15.66	15.40	15.58	15.49	1.04%	88,600
Apr 6, 2026	15.51	15.60	15.42	15.42	15.33	-0.96%	129,200
Apr 2, 2026	15.25	15.60	15.20	15.57	15.48	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%	92,500
Mar 30, 2026	14.99	15.19	14.99	15.05	14.86	0.47%	76,814
Mar 27, 2026	14.94	15.05	14.90	14.98	14.79	-0.47%	121,700
Mar 26, 2026	15.11	15.23	15.04	15.05	14.86	-1.05%	85,900
Mar 25, 2026	15.25	15.33	15.10	15.21	15.02	0.66%	110,607
Mar 24, 2026	15.00	15.21	15.00	15.11	14.92	0.40%	96,500
Mar 23, 2026	14.91	15.22	14.91	15.05	14.86	0.47%	101,600
Mar 20, 2026	15.15	15.20	14.91	14.98	14.79	-1.25%	282,500
Mar 19, 2026	15.30	15.31	15.14	15.17	14.98	-1.30%	115,700
Mar 18, 2026	15.47	15.47	15.33	15.37	15.18	-1.22%	106,135
Mar 17, 2026	15.56	15.70	15.50	15.56	15.36	0.78%	106,700
Mar 16, 2026	15.19	15.51	15.18	15.44	15.25	1.71%	133,000
Mar 13, 2026	15.18	15.40	15.16	15.18	14.99	-0.20%	76,900
Mar 12, 2026	15.35	15.43	15.18	15.21	15.02	-1.43%	103,002
Mar 11, 2026	15.43	15.52	15.25	15.43	15.24	-0.19%	68,500
Mar 10, 2026	15.39	15.65	15.36	15.46	15.26	0.19%	92,920
Mar 9, 2026	15.41	15.53	15.16	15.43	15.24	-1.03%	153,615
Mar 6, 2026	15.82	15.83	15.45	15.59	15.39	-1.64%	161,300