Slate Grocery REIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	16.32	16.41	16.28	16.34	16.34	-0.24%	46,319
Apr 23, 2026	16.25	16.43	16.22	16.38	16.38	1.49%	64,075
Apr 22, 2026	16.21	16.31	16.08	16.14	16.14	-0.31%	70,813
Apr 21, 2026	16.25	16.41	16.19	16.19	16.19	-0.67%	76,332
Apr 20, 2026	16.34	16.44	16.28	16.30	16.30	-0.79%	153,075
Apr 17, 2026	16.26	16.46	16.26	16.43	16.43	1.11%	75,243
Apr 16, 2026	16.24	16.47	16.24	16.25	16.25	-	203,300
Apr 15, 2026	16.26	16.34	16.09	16.25	16.25	0.49%	85,123
Apr 14, 2026	15.97	16.23	15.88	16.17	16.17	1.25%	220,223
Apr 13, 2026	15.81	15.97	15.75	15.97	15.97	1.20%	179,002
Apr 10, 2026	15.78	15.89	15.72	15.78	15.78	0.51%	57,652
Apr 9, 2026	15.63	15.82	15.63	15.70	15.70	-0.13%	34,024
Apr 8, 2026	15.75	15.87	15.64	15.72	15.72	0.90%	87,362
Apr 7, 2026	15.42	15.66	15.40	15.58	15.58	1.04%	88,588
Apr 6, 2026	15.51	15.60	15.42	15.42	15.42	-0.96%	129,154
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