Skip to main content

Slate Retail REIT (OP: SRRTF )

9.640 +0.040 (+0.42%)
Streaming Delayed Price Updated: 12:24 PM EST, Dec 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2024 9.290 9.643 9.080 9.640 3,716 +0.04(+0.42%)
Dec 23, 2024 9.646 9.650 9.518 9.600 27,281 -0.15(-1.54%)
Dec 20, 2024 9.090 9.780 9.090 9.750 25,514 +0.20(+2.09%)
Dec 19, 2024 9.595 9.630 9.550 9.550 21,635 -0.06(-0.62%)
Dec 18, 2024 10.12 10.12 9.600 9.610 59,344 -0.45(-4.44%)
Dec 17, 2024 10.20 10.20 10.03 10.06 17,026 -0.21(-2.08%)
Dec 16, 2024 10.29 10.33 10.23 10.27 14,624 -0.01(-0.05%)
Dec 13, 2024 9.550 10.28 9.540 10.28 15,830 -0.00(-0.05%)
Dec 12, 2024 10.35 10.35 10.28 10.28 2,609 -0.04(-0.39%)
Dec 11, 2024 10.32 10.34 10.23 10.32 14,135 +0.00(+0.03%)
Dec 10, 2024 10.27 10.32 10.27 10.32 2,307 -0.03(-0.32%)
Dec 09, 2024 10.41 10.41 10.35 10.35 11,995 +0.01(+0.10%)
Dec 06, 2024 10.34 10.34 10.28 10.34 7,754 -0.11(-1.05%)
Dec 05, 2024 10.50 10.50 10.42 10.45 9,667 +0.03(+0.26%)
Dec 04, 2024 10.56 10.57 10.42 10.42 11,172 -0.16(-1.49%)
Dec 03, 2024 10.53 10.58 10.52 10.58 24,064 +0.09(+0.81%)
Dec 02, 2024 10.62 10.62 10.46 10.49 9,509 -0.17(-1.55%)
Nov 29, 2024 10.62 10.66 10.60 10.66 6,143 +0.01(+0.09%)
Nov 27, 2024 10.67 10.70 10.65 10.65 4,524 +0.29(+2.80%)
Nov 26, 2024 10.87 10.87 10.35 10.36 11,513 -0.25(-2.36%)
Nov 25, 2024 10.63 10.76 10.55 10.61 10,502 +0.00(+0.00%)
Nov 22, 2024 10.55 10.61 10.52 10.61 22,572 +0.10(+0.95%)
Nov 21, 2024 10.50 10.55 10.45 10.51 17,988 +0.06(+0.57%)
Nov 20, 2024 10.35 10.45 10.28 10.45 14,599 +0.08(+0.75%)
Nov 19, 2024 10.02 10.37 9.620 10.37 95,880 +0.31(+3.11%)
Nov 18, 2024 9.940 10.06 9.920 10.06 6,505 +0.15(+1.51%)
Nov 15, 2024 9.880 9.910 9.780 9.910 3,852 +0.06(+0.61%)
Nov 14, 2024 9.770 9.900 9.770 9.850 20,037 +0.05(+0.53%)
Nov 13, 2024 9.809 9.840 9.798 9.798 17,651 -0.02(-0.22%)
Nov 12, 2024 9.800 9.865 9.760 9.820 10,382 -0.10(-1.01%)
Nov 11, 2024 9.983 9.983 9.905 9.920 19,939 -0.08(-0.83%)
Nov 08, 2024 10.04 10.04 9.870 10.00 13,710 -0.05(-0.47%)
Nov 07, 2024 10.10 10.10 9.960 10.05 10,440 +0.09(+0.90%)
Nov 06, 2024 9.624 10.35 9.560 9.960 30,376 +0.04(+0.45%)
Nov 05, 2024 9.810 9.920 9.810 9.916 9,856 +0.18(+1.80%)
Nov 04, 2024 9.570 9.740 9.570 9.740 15,124 +0.21(+2.20%)
Nov 01, 2024 9.627 9.627 9.530 9.530 5,858 -0.19(-1.95%)
Oct 31, 2024 9.790 9.870 9.720 9.720 6,414 -0.15(-1.52%)
Oct 30, 2024 9.777 9.905 9.777 9.870 15,289 -0.02(-0.20%)
Oct 29, 2024 9.990 9.990 9.860 9.890 11,574 -0.10(-1.00%)
Oct 28, 2024 10.01 10.01 9.990 9.990 6,965 -0.06(-0.60%)
Oct 25, 2024 10.07 10.07 10.03 10.05 4,496 -0.04(-0.43%)
Oct 24, 2024 10.04 10.09 10.01 10.09 8,939 +0.02(+0.23%)
Oct 23, 2024 10.02 10.07 10.02 10.07 20,221 -0.05(-0.49%)
Oct 22, 2024 10.06 10.14 10.04 10.12 14,941 +0.09(+0.90%)
Oct 21, 2024 10.54 10.54 10.03 10.03 24,224 -0.20(-1.96%)
Oct 18, 2024 10.28 10.28 10.23 10.23 8,785 +0.02(+0.17%)
Oct 17, 2024 10.06 10.21 10.06 10.21 6,973 -0.08(-0.80%)
Oct 16, 2024 10.31 10.31 10.26 10.29 5,772 +0.14(+1.43%)
Oct 15, 2024 10.01 10.16 10.01 10.15 9,132 +0.15(+1.50%)
Oct 14, 2024 10.02 10.02 10.00 10.00 2,929 -0.04(-0.40%)
Oct 11, 2024 10.05 10.05 9.900 10.04 11,853 +0.12(+1.18%)
Oct 10, 2024 9.920 9.935 9.910 9.923 7,303 -0.13(-1.26%)
Oct 09, 2024 10.11 10.11 10.05 10.05 6,555 -0.00(-0.01%)
Oct 08, 2024 10.57 10.57 10.02 10.05 15,046 -0.03(-0.29%)
Oct 07, 2024 10.15 10.15 10.00 10.08 14,473 -0.06(-0.59%)
Oct 04, 2024 10.12 10.15 10.12 10.14 15,261 +0.02(+0.20%)
Oct 03, 2024 8.800 10.19 8.800 10.12 3,571 -0.24(-2.32%)
Oct 02, 2024 10.96 10.96 10.35 10.36 10,276 -0.06(-0.57%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.