Other OTC - Delayed Quote • USD
Slate Grocery REIT (SRRTF)
As of 3:15 PM EDT. Market Open.
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 7.98 | 8.08 | 8.06 | 8.07 | 8.07 | 400 |
| Apr 25, 2024 | 7.98 | 8.00 | 7.94 | 8.00 | 8.00 | 3,497 |
| Apr 24, 2024 | 8.07 | 8.07 | 8.00 | 8.00 | 8.00 | 5,425 |
| Apr 23, 2024 | 8.05 | 8.10 | 8.02 | 8.10 | 8.10 | 3,842 |
| Apr 22, 2024 | 7.80 | 8.02 | 7.80 | 8.02 | 8.02 | 28,979 |
| Apr 19, 2024 | 7.84 | 7.96 | 7.84 | 7.90 | 7.90 | 9,288 |
| Apr 18, 2024 | 7.81 | 7.89 | 7.80 | 7.81 | 7.81 | 16,075 |
| Apr 17, 2024 | 7.94 | 7.94 | 7.80 | 7.81 | 7.81 | 12,455 |
| Apr 16, 2024 | 7.85 | 7.87 | 7.84 | 7.84 | 7.84 | 2,976 |
| Apr 15, 2024 | 8.36 | 8.36 | 7.84 | 7.89 | 7.89 | 13,315 |
| Apr 12, 2024 | 8.02 | 8.09 | 7.98 | 8.01 | 8.01 | 42,597 |
| Apr 11, 2024 | 8.14 | 8.20 | 8.07 | 8.16 | 8.16 | 44,643 |
| Apr 10, 2024 | 8.35 | 8.35 | 8.09 | 8.14 | 8.14 | 24,369 |
| Apr 9, 2024 | 8.40 | 8.40 | 8.34 | 8.37 | 8.37 | 19,510 |
| Apr 8, 2024 | 8.26 | 8.35 | 8.18 | 8.35 | 8.35 | 5,184 |
| Apr 5, 2024 | 8.16 | 8.29 | 8.12 | 8.22 | 8.22 | 32,468 |
| Apr 4, 2024 | 8.23 | 8.37 | 8.14 | 8.14 | 8.14 | 10,347 |
| Apr 3, 2024 | 8.50 | 8.50 | 8.12 | 8.22 | 8.22 | 93,752 |
| Apr 2, 2024 | 8.30 | 8.32 | 8.22 | 8.27 | 8.27 | 24,701 |
| Apr 1, 2024 | 8.45 | 8.45 | 8.30 | 8.37 | 8.37 | 22,970 |
| Mar 28, 2024 | 8.89 | 8.89 | 8.40 | 8.45 | 8.45 | 19,618 |
| Mar 27, 2024 | 0.07 Dividend | |||||
| Mar 27, 2024 | 8.35 | 8.40 | 8.34 | 8.40 | 8.40 | 16,843 |
| Mar 26, 2024 | 8.39 | 8.43 | 8.36 | 8.36 | 8.29 | 9,095 |
| Mar 25, 2024 | 8.34 | 8.35 | 8.27 | 8.30 | 8.23 | 18,880 |
| Mar 22, 2024 | 8.48 | 8.48 | 8.27 | 8.32 | 8.25 | 23,323 |
| Mar 21, 2024 | 8.85 | 8.85 | 8.40 | 8.46 | 8.38 | 15,340 |
| Mar 20, 2024 | 8.20 | 8.34 | 8.14 | 8.34 | 8.27 | 3,484 |
| Mar 19, 2024 | 8.25 | 8.25 | 8.19 | 8.20 | 8.13 | 25,720 |
| Mar 18, 2024 | 8.23 | 8.31 | 8.22 | 8.25 | 8.18 | 2,876 |
| Mar 15, 2024 | 8.24 | 8.31 | 8.21 | 8.25 | 8.18 | 8,758 |
| Mar 14, 2024 | 8.22 | 8.28 | 8.16 | 8.22 | 8.15 | 39,462 |
| Mar 13, 2024 | 8.30 | 8.31 | 8.28 | 8.28 | 8.21 | 28,195 |
| Mar 12, 2024 | 8.38 | 8.39 | 8.27 | 8.31 | 8.23 | 17,639 |
| Mar 11, 2024 | 8.40 | 8.45 | 8.37 | 8.38 | 8.31 | 15,763 |
| Mar 8, 2024 | 8.44 | 8.45 | 8.40 | 8.40 | 8.33 | 2,464 |
| Mar 7, 2024 | 8.36 | 8.39 | 8.34 | 8.37 | 8.30 | 5,303 |
| Mar 6, 2024 | 8.30 | 8.36 | 8.28 | 8.32 | 8.25 | 39,405 |
| Mar 5, 2024 | 8.25 | 8.25 | 8.19 | 8.21 | 8.14 | 18,488 |
| Mar 4, 2024 | 8.25 | 8.29 | 8.22 | 8.25 | 8.18 | 9,976 |
| Mar 1, 2024 | 8.14 | 8.28 | 7.99 | 8.24 | 8.17 | 9,541 |
| Feb 29, 2024 | 8.35 | 8.37 | 8.14 | 8.14 | 8.07 | 30,226 |
| Feb 28, 2024 | 0.07 Dividend | |||||
| Feb 28, 2024 | 8.57 | 9.00 | 8.26 | 8.32 | 8.25 | 19,109 |
| Feb 27, 2024 | 8.59 | 8.63 | 8.54 | 8.58 | 8.44 | 18,897 |
| Feb 26, 2024 | 8.74 | 8.74 | 8.57 | 8.64 | 8.49 | 53,892 |
| Feb 23, 2024 | 8.78 | 8.78 | 8.73 | 8.76 | 8.61 | 13,663 |
| Feb 22, 2024 | 8.81 | 8.81 | 8.77 | 8.78 | 8.63 | 5,828 |
| Feb 21, 2024 | 8.84 | 8.84 | 8.75 | 8.75 | 8.60 | 2,477 |
| Feb 20, 2024 | 8.87 | 8.95 | 8.75 | 8.75 | 8.60 | 29,649 |
| Feb 16, 2024 | 8.90 | 8.99 | 8.84 | 8.96 | 8.81 | 18,119 |
| Feb 15, 2024 | 8.92 | 8.97 | 8.85 | 8.96 | 8.81 | 7,038 |
| Feb 14, 2024 | 8.95 | 8.95 | 8.59 | 8.76 | 8.61 | 32,610 |
| Feb 13, 2024 | 9.06 | 9.06 | 8.77 | 8.88 | 8.73 | 20,192 |
| Feb 12, 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 9.14 | 502 |
| Feb 9, 2024 | 9.33 | 9.33 | 9.28 | 9.32 | 9.16 | 2,856 |
| Feb 8, 2024 | 9.27 | 9.30 | 9.26 | 9.30 | 9.14 | 7,019 |
| Feb 7, 2024 | 9.32 | 9.32 | 9.25 | 9.30 | 9.14 | 7,771 |
| Feb 6, 2024 | 9.25 | 9.31 | 9.24 | 9.28 | 9.12 | 10,237 |
| Feb 5, 2024 | 9.23 | 9.25 | 9.07 | 9.20 | 9.04 | 15,160 |
| Feb 2, 2024 | 9.22 | 9.26 | 9.16 | 9.25 | 9.09 | 11,062 |
| Feb 1, 2024 | 9.34 | 9.43 | 9.34 | 9.39 | 9.23 | 17,044 |
| Jan 31, 2024 | 9.36 | 9.41 | 9.32 | 9.32 | 9.16 | 2,999 |
| Jan 30, 2024 | 0.07 Dividend | |||||
| Jan 30, 2024 | 9.45 | 9.46 | 9.40 | 9.40 | 9.24 | 3,806 |
| Jan 29, 2024 | 9.50 | 9.53 | 9.39 | 9.53 | 9.30 | 14,975 |
| Jan 26, 2024 | 9.50 | 9.50 | 9.40 | 9.47 | 9.24 | 1,790 |
| Jan 25, 2024 | 9.37 | 9.48 | 9.37 | 9.45 | 9.22 | 30,087 |
| Jan 24, 2024 | 9.44 | 9.44 | 9.39 | 9.40 | 9.17 | 9,924 |
| Jan 23, 2024 | 9.40 | 9.44 | 9.34 | 9.44 | 9.21 | 16,127 |
| Jan 22, 2024 | 9.32 | 9.40 | 9.30 | 9.40 | 9.17 | 37,599 |
| Jan 19, 2024 | 9.10 | 9.32 | 9.08 | 9.32 | 9.10 | 48,100 |
| Jan 18, 2024 | 9.15 | 9.19 | 9.05 | 9.19 | 8.96 | 9,199 |
| Jan 17, 2024 | 9.26 | 9.26 | 9.05 | 9.07 | 8.85 | 16,447 |
| Jan 16, 2024 | 9.23 | 9.25 | 9.12 | 9.25 | 9.02 | 18,775 |
| Jan 12, 2024 | 9.24 | 9.34 | 9.24 | 9.24 | 9.02 | 28,831 |
| Jan 11, 2024 | 9.22 | 9.23 | 9.07 | 9.23 | 9.01 | 39,236 |
| Jan 10, 2024 | 9.20 | 9.25 | 9.20 | 9.25 | 9.02 | 13,184 |
| Jan 9, 2024 | 9.20 | 9.23 | 9.15 | 9.21 | 8.99 | 39,236 |
| Jan 8, 2024 | 9.21 | 9.25 | 9.21 | 9.25 | 9.02 | 4,368 |
| Jan 5, 2024 | 9.01 | 9.05 | 8.97 | 8.99 | 8.77 | 17,999 |
| Jan 4, 2024 | 9.03 | 9.03 | 8.97 | 9.00 | 8.78 | 6,916 |
| Jan 3, 2024 | 9.00 | 9.05 | 8.93 | 9.02 | 8.80 | 21,874 |
| Jan 2, 2024 | 9.47 | 9.47 | 9.00 | 9.00 | 8.78 | 18,431 |
| Dec 29, 2023 | 9.15 | 9.15 | 9.06 | 9.10 | 8.88 | 16,701 |
| Dec 28, 2023 | 0.07 Dividend | |||||
| Dec 28, 2023 | 9.10 | 9.10 | 9.04 | 9.05 | 8.83 | 7,310 |
| Dec 27, 2023 | 9.36 | 9.36 | 9.00 | 9.06 | 8.77 | 38,053 |
| Dec 26, 2023 | 9.23 | 9.40 | 9.23 | 9.40 | 9.10 | 3,284 |
| Dec 22, 2023 | 8.67 | 9.05 | 8.65 | 9.02 | 8.73 | 34,637 |
| Dec 21, 2023 | 8.78 | 8.78 | 8.59 | 8.65 | 8.37 | 12,846 |
| Dec 20, 2023 | 8.58 | 8.67 | 8.58 | 8.63 | 8.35 | 6,058 |
| Dec 19, 2023 | 8.47 | 8.58 | 8.47 | 8.58 | 8.30 | 11,062 |
| Dec 18, 2023 | 8.50 | 8.55 | 8.43 | 8.45 | 8.18 | 13,912 |
| Dec 15, 2023 | 8.50 | 8.50 | 8.33 | 8.42 | 8.15 | 17,257 |
| Dec 14, 2023 | 8.63 | 8.68 | 8.45 | 8.48 | 8.21 | 42,522 |
| Dec 13, 2023 | 7.76 | 8.23 | 7.76 | 8.23 | 7.97 | 3,697 |
| Dec 12, 2023 | 7.87 | 7.91 | 7.71 | 7.75 | 7.50 | 22,794 |
| Dec 11, 2023 | 7.98 | 7.98 | 7.84 | 7.84 | 7.59 | 18,611 |
| Dec 8, 2023 | 7.95 | 7.95 | 7.87 | 7.92 | 7.67 | 60,386 |
| Dec 7, 2023 | 7.96 | 8.05 | 7.93 | 7.93 | 7.68 | 41,084 |
| Dec 6, 2023 | 7.97 | 8.08 | 7.95 | 7.96 | 7.70 | 27,273 |
| Dec 5, 2023 | 7.90 | 7.97 | 7.89 | 7.93 | 7.68 | 38,347 |
| Dec 4, 2023 | 7.99 | 7.99 | 7.83 | 7.93 | 7.68 | 68,212 |
| Dec 1, 2023 | 7.50 | 7.94 | 7.40 | 7.94 | 7.68 | 14,497 |
| Nov 30, 2023 | 7.58 | 7.69 | 7.57 | 7.60 | 7.36 | 4,443 |
| Nov 29, 2023 | 0.07 Dividend | |||||
| Nov 29, 2023 | 7.76 | 7.76 | 7.64 | 7.71 | 7.46 | 22,819 |
| Nov 28, 2023 | 7.70 | 7.73 | 7.65 | 7.70 | 7.38 | 13,790 |
| Nov 27, 2023 | 7.80 | 7.84 | 7.73 | 7.78 | 7.46 | 16,981 |
| Nov 24, 2023 | 7.80 | 7.83 | 7.78 | 7.78 | 7.46 | 16,708 |
| Nov 22, 2023 | 7.72 | 7.77 | 7.72 | 7.77 | 7.45 | 5,433 |
| Nov 21, 2023 | 7.69 | 7.69 | 7.62 | 7.62 | 7.31 | 3,322 |
| Nov 20, 2023 | 7.63 | 7.71 | 7.58 | 7.71 | 7.39 | 12,430 |
| Nov 17, 2023 | 7.55 | 7.60 | 7.51 | 7.58 | 7.26 | 6,398 |
| Nov 16, 2023 | 7.66 | 7.66 | 7.49 | 7.49 | 7.18 | 37,742 |
| Nov 15, 2023 | 7.81 | 7.81 | 7.61 | 7.63 | 7.32 | 18,232 |
| Nov 14, 2023 | 7.76 | 7.83 | 7.70 | 7.80 | 7.48 | 2,750 |
| Nov 13, 2023 | 7.43 | 7.43 | 7.29 | 7.35 | 7.05 | 6,042 |
| Nov 10, 2023 | 7.50 | 7.52 | 7.49 | 7.50 | 7.19 | 4,239 |
| Nov 9, 2023 | 7.83 | 7.83 | 7.60 | 7.60 | 7.28 | 20,007 |
| Nov 8, 2023 | 7.88 | 7.89 | 7.78 | 7.78 | 7.46 | 3,613 |
| Nov 7, 2023 | 7.69 | 7.79 | 7.69 | 7.78 | 7.45 | 9,060 |
| Nov 6, 2023 | 7.89 | 7.89 | 7.79 | 7.82 | 7.50 | 12,571 |
| Nov 3, 2023 | 7.90 | 7.90 | 7.79 | 7.81 | 7.49 | 2,050 |
| Nov 2, 2023 | 7.43 | 7.65 | 7.43 | 7.59 | 7.28 | 9,432 |
| Nov 1, 2023 | 7.11 | 7.13 | 7.11 | 7.12 | 6.83 | 8,493 |
| Oct 31, 2023 | 7.13 | 7.13 | 6.99 | 7.09 | 6.80 | 13,299 |
| Oct 30, 2023 | 0.07 Dividend | |||||
| Oct 30, 2023 | 6.99 | 7.12 | 6.99 | 7.06 | 6.77 | 21,593 |
| Oct 27, 2023 | 7.00 | 7.07 | 6.94 | 7.05 | 6.69 | 35,102 |
| Oct 26, 2023 | 7.22 | 7.23 | 6.98 | 7.02 | 6.66 | 4,037 |
| Oct 25, 2023 | 7.38 | 7.42 | 7.18 | 7.20 | 6.83 | 13,889 |
| Oct 24, 2023 | 7.59 | 7.59 | 7.41 | 7.43 | 7.05 | 19,342 |
| Oct 23, 2023 | 7.50 | 7.71 | 7.49 | 7.65 | 7.26 | 18,788 |
| Oct 20, 2023 | 7.75 | 7.75 | 7.60 | 7.62 | 7.23 | 7,805 |
| Oct 19, 2023 | 7.90 | 7.90 | 7.76 | 7.77 | 7.37 | 11,183 |
| Oct 18, 2023 | 8.17 | 8.17 | 7.93 | 7.94 | 7.54 | 25,089 |
| Oct 17, 2023 | 8.04 | 8.15 | 8.03 | 8.07 | 7.66 | 9,761 |
| Oct 16, 2023 | 7.96 | 8.11 | 7.96 | 8.03 | 7.62 | 10,487 |
| Oct 13, 2023 | 8.22 | 8.22 | 7.89 | 7.90 | 7.50 | 24,373 |
| Oct 12, 2023 | 8.15 | 8.18 | 8.01 | 8.07 | 7.66 | 3,811 |
| Oct 11, 2023 | 8.09 | 8.20 | 8.09 | 8.19 | 7.78 | 8,468 |
| Oct 10, 2023 | 8.00 | 8.13 | 8.00 | 8.07 | 7.66 | 12,192 |
| Oct 9, 2023 | 8.10 | 8.10 | 7.99 | 8.10 | 7.69 | 3,241 |
| Oct 6, 2023 | 7.65 | 7.98 | 7.57 | 7.97 | 7.56 | 32,118 |
| Oct 5, 2023 | 7.61 | 7.82 | 7.61 | 7.82 | 7.42 | 61,420 |
| Oct 4, 2023 | 7.60 | 7.76 | 7.52 | 7.73 | 7.34 | 15,958 |
| Oct 3, 2023 | 7.80 | 7.80 | 7.48 | 7.61 | 7.22 | 42,046 |
| Oct 2, 2023 | 7.95 | 7.95 | 7.80 | 7.95 | 7.54 | 54,890 |
| Sep 29, 2023 | 8.45 | 8.45 | 8.18 | 8.18 | 7.76 | 4,316 |
| Sep 28, 2023 | 0.07 Dividend | |||||
| Sep 28, 2023 | 8.28 | 8.38 | 8.22 | 8.38 | 7.95 | 7,576 |
| Sep 27, 2023 | 8.56 | 8.61 | 8.34 | 8.34 | 7.85 | 10,989 |
| Sep 26, 2023 | 9.13 | 9.13 | 8.39 | 8.46 | 7.96 | 48,533 |
| Sep 25, 2023 | 9.75 | 9.75 | 9.11 | 9.12 | 8.58 | 7,593 |
| Sep 22, 2023 | 9.40 | 9.40 | 9.34 | 9.34 | 8.79 | 5,929 |
| Sep 21, 2023 | 9.56 | 9.56 | 9.38 | 9.38 | 8.82 | 12,322 |
| Sep 20, 2023 | 9.65 | 9.72 | 9.65 | 9.68 | 9.10 | 5,853 |
| Sep 19, 2023 | 9.69 | 9.69 | 9.57 | 9.57 | 9.01 | 7,190 |
| Sep 18, 2023 | 9.61 | 9.69 | 9.55 | 9.64 | 9.07 | 3,995 |
| Sep 15, 2023 | 9.50 | 9.61 | 9.48 | 9.57 | 9.00 | 5,815 |
| Sep 14, 2023 | 9.41 | 9.52 | 9.40 | 9.52 | 8.96 | 1,308 |
| Sep 13, 2023 | 9.38 | 9.40 | 9.32 | 9.32 | 8.77 | 10,220 |
| Sep 12, 2023 | 9.44 | 9.44 | 9.37 | 9.37 | 8.82 | 7,000 |
| Sep 11, 2023 | 9.39 | 9.44 | 9.37 | 9.38 | 8.82 | 5,523 |
| Sep 8, 2023 | 9.43 | 9.46 | 9.37 | 9.37 | 8.81 | 1,486 |
| Sep 7, 2023 | 9.40 | 9.40 | 9.33 | 9.35 | 8.80 | 760 |
| Sep 6, 2023 | 9.34 | 9.36 | 9.34 | 9.36 | 8.81 | 1,185 |
| Sep 5, 2023 | 9.31 | 9.32 | 9.26 | 9.26 | 8.71 | 2,118 |
| Sep 1, 2023 | 9.47 | 9.47 | 9.35 | 9.35 | 8.80 | 7,207 |
| Aug 31, 2023 | 9.35 | 9.56 | 9.35 | 9.47 | 8.91 | 5,970 |
| Aug 30, 2023 | 0.07 Dividend | |||||
| Aug 30, 2023 | 9.60 | 9.61 | 9.54 | 9.54 | 8.97 | 11,266 |
| Aug 29, 2023 | 9.53 | 9.57 | 9.53 | 9.55 | 8.92 | 1,775 |
| Aug 28, 2023 | 9.57 | 9.58 | 9.52 | 9.52 | 8.89 | 2,307 |
| Aug 25, 2023 | 9.55 | 9.55 | 9.53 | 9.53 | 8.89 | 2,003 |
| Aug 24, 2023 | 9.47 | 9.55 | 9.47 | 9.55 | 8.92 | 1,700 |
| Aug 23, 2023 | 9.28 | 9.51 | 9.28 | 9.49 | 8.86 | 2,134 |
| Aug 22, 2023 | 9.31 | 9.32 | 9.26 | 9.32 | 8.70 | 2,550 |
| Aug 21, 2023 | 9.37 | 9.37 | 9.22 | 9.29 | 8.67 | 10,519 |
| Aug 18, 2023 | 9.38 | 9.43 | 9.35 | 9.37 | 8.75 | 3,317 |
| Aug 17, 2023 | 9.48 | 9.48 | 9.38 | 9.38 | 8.76 | 3,799 |
| Aug 16, 2023 | 9.54 | 9.56 | 9.48 | 9.48 | 8.85 | 10,097 |
| Aug 15, 2023 | 9.65 | 9.65 | 9.48 | 9.48 | 8.85 | 9,889 |
| Aug 14, 2023 | 9.60 | 9.60 | 9.52 | 9.55 | 8.92 | 1,969 |
| Aug 11, 2023 | 9.60 | 9.77 | 9.60 | 9.64 | 9.00 | 8,034 |
| Aug 10, 2023 | 9.71 | 9.71 | 9.58 | 9.61 | 8.98 | 3,979 |
| Aug 9, 2023 | 9.68 | 9.70 | 9.68 | 9.68 | 9.04 | 2,560 |
| Aug 8, 2023 | 9.70 | 9.72 | 9.67 | 9.67 | 9.03 | 4,278 |
| Aug 7, 2023 | 9.92 | 9.92 | 9.86 | 9.86 | 9.21 | 1,545 |
| Aug 4, 2023 | 9.52 | 9.92 | 9.52 | 9.82 | 9.17 | 35,808 |
| Aug 3, 2023 | 9.62 | 9.68 | 9.52 | 9.52 | 8.89 | 13,423 |
| Aug 2, 2023 | 9.67 | 9.84 | 9.67 | 9.71 | 9.06 | 21,416 |
| Aug 1, 2023 | 10.19 | 10.19 | 9.72 | 9.74 | 9.09 | 10,573 |
| Jul 31, 2023 | 10.11 | 10.17 | 10.07 | 10.07 | 9.41 | 7,421 |
| Jul 28, 2023 | 0.07 Dividend | |||||
| Jul 28, 2023 | 10.09 | 10.20 | 10.09 | 10.12 | 9.45 | 3,161 |
| Jul 27, 2023 | 10.21 | 10.29 | 10.18 | 10.18 | 9.44 | 19,057 |
| Jul 26, 2023 | 10.30 | 10.31 | 10.23 | 10.27 | 9.52 | 6,928 |
| Jul 25, 2023 | 10.40 | 10.40 | 10.28 | 10.30 | 9.55 | 3,467 |
| Jul 24, 2023 | 10.31 | 10.31 | 10.28 | 10.31 | 9.56 | 6,679 |
| Jul 21, 2023 | 10.35 | 10.39 | 10.28 | 10.28 | 9.53 | 2,164 |
| Jul 20, 2023 | 10.44 | 10.44 | 10.31 | 10.34 | 9.59 | 12,536 |
| Jul 19, 2023 | 10.32 | 10.42 | 10.32 | 10.39 | 9.63 | 28,804 |
| Jul 18, 2023 | 10.17 | 10.27 | 10.16 | 10.26 | 9.51 | 7,844 |
| Jul 17, 2023 | 10.14 | 10.25 | 10.09 | 10.14 | 9.40 | 3,246 |
| Jul 14, 2023 | 10.24 | 10.24 | 10.10 | 10.11 | 9.38 | 5,602 |
| Jul 13, 2023 | 10.00 | 10.38 | 10.00 | 10.36 | 9.61 | 5,203 |
| Jul 12, 2023 | 10.14 | 10.15 | 10.14 | 10.14 | 9.40 | 1,225 |
| Jul 11, 2023 | 9.90 | 9.96 | 9.90 | 9.93 | 9.21 | 3,184 |
| Jul 10, 2023 | 9.87 | 9.89 | 9.87 | 9.89 | 9.17 | 1,794 |
| Jul 7, 2023 | 9.84 | 9.90 | 9.82 | 9.89 | 9.17 | 2,225 |
| Jul 6, 2023 | 9.88 | 10.00 | 9.72 | 9.82 | 9.10 | 10,313 |
| Jul 5, 2023 | 9.95 | 10.00 | 9.93 | 9.94 | 9.22 | 8,283 |
| Jul 3, 2023 | 9.84 | 10.10 | 9.84 | 10.10 | 9.36 | 4,033 |
| Jun 30, 2023 | 9.75 | 9.86 | 9.75 | 9.83 | 9.11 | 12,229 |
| Jun 29, 2023 | 0.07 Dividend | |||||
| Jun 29, 2023 | 9.73 | 9.78 | 9.73 | 9.76 | 9.05 | 662 |
| Jun 28, 2023 | 9.75 | 9.84 | 9.75 | 9.78 | 9.00 | 2,443 |
| Jun 27, 2023 | 9.73 | 9.73 | 9.73 | 9.73 | 8.95 | 1,292 |
| Jun 26, 2023 | 9.68 | 9.74 | 9.68 | 9.74 | 8.96 | 2,949 |
| Jun 23, 2023 | 9.66 | 9.69 | 9.62 | 9.62 | 8.85 | 3,042 |
| Jun 22, 2023 | 9.75 | 9.75 | 9.60 | 9.67 | 8.90 | 12,965 |
| Jun 21, 2023 | 9.89 | 9.89 | 9.77 | 9.78 | 9.00 | 4,480 |
| Jun 20, 2023 | 9.95 | 9.95 | 9.95 | 9.95 | 9.15 | 183 |
| Jun 16, 2023 | 9.98 | 10.02 | 9.96 | 10.01 | 9.21 | 1,346 |
| Jun 15, 2023 | 9.88 | 9.88 | 9.88 | 9.88 | 9.09 | 3,445 |
| Jun 14, 2023 | 9.86 | 9.88 | 9.80 | 9.80 | 9.02 | 2,914 |
| Jun 13, 2023 | 9.79 | 9.82 | 9.79 | 9.82 | 9.03 | 6,262 |
| Jun 12, 2023 | 9.74 | 9.74 | 9.66 | 9.69 | 8.92 | 3,952 |
| Jun 9, 2023 | 9.81 | 9.81 | 9.73 | 9.73 | 8.95 | 3,581 |
| Jun 8, 2023 | 10.30 | 10.30 | 9.72 | 9.80 | 9.02 | 7,790 |
| Jun 7, 2023 | 10.00 | 10.00 | 9.76 | 9.77 | 8.99 | 10,340 |
| Jun 6, 2023 | 9.66 | 9.70 | 9.65 | 9.70 | 8.93 | 1,326 |
| Jun 5, 2023 | 10.13 | 10.13 | 9.57 | 9.61 | 8.84 | 13,686 |
| Jun 2, 2023 | 9.40 | 9.63 | 9.40 | 9.62 | 8.85 | 4,507 |
| Jun 1, 2023 | 9.28 | 9.34 | 9.28 | 9.34 | 8.60 | 2,157 |
| May 31, 2023 | 9.10 | 9.15 | 9.10 | 9.15 | 8.42 | 19,495 |
| May 30, 2023 | 0.07 Dividend | |||||
| May 30, 2023 | 9.42 | 9.42 | 9.21 | 9.25 | 8.51 | 7,725 |
| May 26, 2023 | 9.24 | 9.33 | 9.24 | 9.32 | 8.51 | 1,739 |
| May 25, 2023 | 9.37 | 9.37 | 9.23 | 9.25 | 8.45 | 9,131 |
| May 24, 2023 | 9.56 | 9.56 | 9.40 | 9.40 | 8.58 | 4,069 |
| May 23, 2023 | 9.70 | 9.70 | 9.65 | 9.65 | 8.81 | 10,742 |
| May 22, 2023 | 10.00 | 10.15 | 10.00 | 10.15 | 9.27 | 1,103 |
| May 19, 2023 | 9.60 | 9.64 | 9.60 | 9.62 | 8.79 | 17,597 |
| May 18, 2023 | 9.58 | 9.60 | 9.57 | 9.60 | 8.76 | 7,443 |
| May 17, 2023 | 9.62 | 9.62 | 9.49 | 9.58 | 8.74 | 2,809 |
| May 16, 2023 | 9.69 | 9.69 | 9.54 | 9.54 | 8.71 | 13,280 |
| May 15, 2023 | 9.18 | 9.81 | 9.18 | 9.75 | 8.90 | 8,751 |
| May 12, 2023 | 9.61 | 9.61 | 9.61 | 9.61 | 8.78 | 1,558 |
| May 11, 2023 | 9.69 | 9.70 | 9.67 | 9.69 | 8.85 | 6,645 |
| May 10, 2023 | 9.42 | 9.80 | 9.42 | 9.80 | 8.95 | 2,278 |
| May 9, 2023 | 9.78 | 9.79 | 9.73 | 9.76 | 8.91 | 2,470 |
| May 8, 2023 | 9.82 | 9.82 | 9.77 | 9.77 | 8.92 | 10,678 |
| May 5, 2023 | 9.78 | 9.80 | 9.76 | 9.79 | 8.94 | 5,539 |
| May 4, 2023 | 9.64 | 9.64 | 9.56 | 9.60 | 8.77 | 11,683 |
| May 3, 2023 | 9.68 | 9.69 | 9.67 | 9.68 | 8.84 | 4,797 |
| May 2, 2023 | 9.66 | 9.66 | 9.61 | 9.66 | 8.82 | 7,167 |
| May 1, 2023 | 9.75 | 9.81 | 9.70 | 9.74 | 8.89 | 17,718 |
| Apr 28, 2023 | 9.63 | 9.90 | 9.63 | 9.79 | 8.94 | 11,300 |
| Apr 27, 2023 | 0.07 Dividend | |||||
| Apr 27, 2023 | 9.67 | 9.72 | 9.63 | 9.72 | 8.88 | 4,670 |
| Apr 26, 2023 | 9.72 | 9.72 | 9.63 | 9.63 | 8.73 | 6,771 |
Related Tickers
FRMUF Firm Capital Property Trust
3.6500
0.00%
PMREF Primaris Real Estate Investment Trust
9.58
0.00%
CTRRF CT Real Estate Investment Trust
9.43
0.00%
CWYUF SmartCentres Real Estate Investment Trust
16.46
+0.29%
CNRAF Vicinity Centres
1.1800
-6.35%
CRPLF Capital & Regional Plc
0.7050
0.00%
CCPPF Shaftesbury Capital PLC
1.7700
0.00%
CMRF CIM Real Estate Finance Trust, Inc.
3.5932
+1.05%
RGN.AX Region Group
2.1600
-1.37%
WSR Whitestone REIT
11.34
-0.40%