Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Slate Retail REIT (OP: SRRTF )

8.107 -0.053 (-0.65%)
Streaming Delayed Price Updated: 12:39 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2024 8.360 8.373 8.140 8.140 30,226 -0.18(-2.16%)
Feb 28, 2024 8.570 9.000 8.260 8.320 19,109 -0.26(-3.07%)
Feb 27, 2024 8.590 8.630 8.543 8.583 18,897 -0.06(-0.66%)
Feb 26, 2024 8.740 8.740 8.566 8.640 53,892 -0.12(-1.39%)
Feb 23, 2024 8.775 8.780 8.730 8.762 13,663 -0.02(-0.23%)
Feb 22, 2024 8.810 8.813 8.775 8.782 5,828 +0.03(+0.37%)
Feb 21, 2024 8.835 8.835 8.750 8.750 2,477 +0.00(+0.02%)
Feb 20, 2024 8.950 8.950 8.747 8.748 29,649 -0.21(-2.33%)
Feb 16, 2024 8.850 8.987 8.842 8.957 18,119 -0.00(-0.03%)
Feb 15, 2024 8.919 8.970 8.850 8.960 7,038 +0.20(+2.28%)
Feb 14, 2024 8.950 8.950 8.587 8.760 32,610 -0.12(-1.35%)
Feb 13, 2024 9.060 9.060 8.770 8.880 20,192 -0.42(-4.52%)
Feb 12, 2024 9.300 9.300 9.300 9.300 502 -0.02(-0.21%)
Feb 09, 2024 9.334 9.334 9.280 9.320 2,856 +0.02(+0.22%)
Feb 08, 2024 9.268 9.300 9.260 9.300 7,019 +0.00(+0.02%)
Feb 07, 2024 9.320 9.320 9.253 9.298 7,771 +0.02(+0.22%)
Feb 06, 2024 9.250 9.311 9.240 9.277 10,237 +0.08(+0.85%)
Feb 05, 2024 9.230 9.250 9.066 9.199 15,160 -0.05(-0.55%)
Feb 02, 2024 9.223 9.260 9.160 9.250 11,062 -0.14(-1.49%)
Feb 01, 2024 9.335 9.430 9.335 9.390 17,044 +0.07(+0.75%)
Jan 31, 2024 9.360 9.412 9.320 9.320 2,999 -0.08(-0.85%)
Jan 30, 2024 9.448 9.460 9.400 9.400 3,806 -0.13(-1.36%)
Jan 29, 2024 9.500 9.530 9.390 9.530 14,975 +0.06(+0.63%)
Jan 26, 2024 9.502 9.502 9.400 9.470 1,790 +0.02(+0.21%)
Jan 25, 2024 9.370 9.480 9.370 9.450 30,087 +0.05(+0.57%)
Jan 24, 2024 9.440 9.440 9.391 9.397 9,924 -0.04(-0.46%)
Jan 23, 2024 9.400 9.440 9.340 9.440 16,127 +0.04(+0.43%)
Jan 22, 2024 9.320 9.400 9.300 9.400 37,599 +0.08(+0.82%)
Jan 19, 2024 9.100 9.324 9.080 9.324 48,100 +0.14(+1.50%)
Jan 18, 2024 9.150 9.190 9.050 9.186 9,199 +0.12(+1.31%)
Jan 17, 2024 9.260 9.260 9.050 9.067 16,447 -0.18(-1.98%)
Jan 16, 2024 9.230 9.250 9.120 9.250 21,494 +0.01(+0.06%)
Jan 12, 2024 9.240 9.340 9.240 9.244 28,831 +0.01(+0.11%)
Jan 11, 2024 9.220 9.234 9.072 9.234 39,236 -0.02(-0.17%)
Jan 10, 2024 9.200 9.250 9.200 9.250 13,184 +0.04(+0.41%)
Jan 09, 2024 9.205 9.233 9.152 9.212 39,236 -0.03(-0.37%)
Jan 08, 2024 9.210 9.246 9.206 9.246 4,368 +0.26(+2.85%)
Jan 05, 2024 8.973 9.050 8.970 8.990 17,999 -0.01(-0.11%)
Jan 04, 2024 9.030 9.030 8.975 9.000 6,916 -0.02(-0.22%)
Jan 03, 2024 9.000 9.050 8.934 9.020 21,874 +0.02(+0.22%)
Jan 02, 2024 9.070 9.470 9.000 9.000 18,431 -0.10(-1.10%)
Dec 29, 2023 9.150 9.150 9.064 9.100 16,701 +0.05(+0.55%)
Dec 28, 2023 9.100 9.100 9.039 9.050 7,310 -0.01(-0.11%)
Dec 27, 2023 9.360 9.360 9.000 9.060 38,053 -0.34(-3.62%)
Dec 26, 2023 9.225 9.400 9.225 9.400 3,284 +0.38(+4.21%)
Dec 22, 2023 8.670 9.046 8.650 9.020 34,637 +0.37(+4.28%)
Dec 21, 2023 8.650 8.785 8.594 8.650 12,846 +0.02(+0.23%)
Dec 20, 2023 8.580 8.670 8.580 8.630 6,058 +0.05(+0.58%)
Dec 19, 2023 8.480 8.584 8.470 8.580 11,062 +0.13(+1.54%)
Dec 18, 2023 8.502 8.550 8.430 8.450 13,912 +0.03(+0.36%)
Dec 15, 2023 8.500 8.500 8.330 8.420 17,257 -0.06(-0.71%)
Dec 14, 2023 8.630 8.683 8.450 8.480 42,522 +0.25(+3.04%)
Dec 13, 2023 7.760 8.230 7.760 8.230 3,697 +0.48(+6.19%)
Dec 12, 2023 7.870 7.910 7.710 7.750 22,794 -0.09(-1.11%)
Dec 11, 2023 7.980 7.980 7.837 7.837 18,611 -0.08(-1.05%)
Dec 08, 2023 7.924 7.950 7.870 7.920 60,386 -0.01(-0.13%)
Dec 07, 2023 7.978 8.050 7.930 7.930 41,084 -0.03(-0.38%)
Dec 06, 2023 8.080 8.082 7.950 7.960 27,273 +0.03(+0.38%)
Dec 05, 2023 7.900 7.968 7.890 7.930 38,347 +0.00(+0.00%)
Dec 04, 2023 7.860 7.990 7.829 7.930 68,212 -0.01(-0.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.