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

Slate Retail REIT (OP: SRRTF )

8.180 -0.150 (-1.80%)
Streaming Delayed Price Updated: 3:56 PM EDT, Jun 7, 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 (%)
May 29, 2020 6.492 6.492 6.492 24,222 +0.00(+0.00%)
May 28, 2020 6.492 6.492 6.492 859 +0.00(+0.00%)
May 27, 2020 6.654 6.654 6.492 6.492 3,850 -0.03(-0.49%)
May 26, 2020 6.460 6.550 6.460 6.524 22,131 +0.43(+7.12%)
May 22, 2020 6.364 6.364 6.045 6.090 3,800 -0.02(-0.39%)
May 20, 2020 6.114 6.114 6.114 0 +0.07(+1.20%)
May 19, 2020 5.909 6.083 5.890 6.042 2,846 +0.30(+5.15%)
May 15, 2020 5.746 5.746 5.746 0 +0.17(+2.97%)
May 14, 2020 5.603 5.603 5.580 5.580 1,333 -0.07(-1.25%)
May 13, 2020 6.004 6.075 5.651 5.651 4,772 -0.22(-3.72%)
May 12, 2020 5.994 5.994 5.869 5.869 2,595 -0.41(-6.46%)
May 11, 2020 6.244 6.274 6.244 6.274 1,050 +0.09(+1.52%)
May 07, 2020 6.180 6.180 6.180 0 -0.12(-1.90%)
May 06, 2020 6.300 6.300 6.300 6.300 800 +0.04(+0.64%)
May 05, 2020 6.248 6.260 6.248 6.260 670 +0.18(+2.90%)
May 04, 2020 6.000 6.084 6.000 6.084 3,243 -0.20(-3.21%)
May 01, 2020 6.285 6.285 6.285 40 +0.00(+0.00%)
Apr 30, 2020 6.285 6.285 6.285 400 +0.00(+0.00%)
Apr 29, 2020 6.285 6.285 6.285 6.285 5,015 +0.00(+0.03%)
Apr 28, 2020 6.324 6.324 6.283 6.283 525 -0.11(-1.70%)
Apr 27, 2020 6.406 6.406 6.392 6.392 1,800 +0.14(+2.18%)
Apr 24, 2020 6.210 6.210 6.256 417 +0.05(+0.73%)
Apr 22, 2020 6.210 6.210 6.210 0 +0.11(+1.84%)
Apr 21, 2020 6.121 6.121 6.098 6.098 5,463 -0.10(-1.61%)
Apr 20, 2020 6.095 6.203 6.095 6.198 1,074 +0.10(+1.67%)
Apr 17, 2020 5.767 6.096 5.767 6.096 900 +0.76(+14.16%)
Apr 16, 2020 5.320 5.358 5.260 5.340 7,447 +0.32(+6.42%)
Apr 15, 2020 4.960 5.018 4.960 5.018 1,386 +0.07(+1.37%)
Apr 14, 2020 4.950 4.950 4.950 4.950 500 +0.26(+5.46%)
Apr 13, 2020 5.069 5.076 4.694 4.694 4,562 -0.65(-12.23%)
Apr 09, 2020 5.333 5.348 5.193 5.348 56,300 +0.14(+2.78%)
Apr 08, 2020 5.203 5.203 5.203 5.203 1,000 +0.56(+12.08%)
Apr 07, 2020 4.562 4.735 4.562 4.642 2,722 +0.30(+6.90%)
Apr 06, 2020 4.503 4.503 4.342 4.342 1,654 +0.15(+3.55%)
Apr 03, 2020 4.194 4.194 4.194 4.194 1,500 -0.01(-0.12%)
Apr 02, 2020 4.488 4.500 4.199 4.199 11,479 -0.21(-4.83%)
Apr 01, 2020 4.600 4.600 4.412 4.412 3,027 +0.11(+2.60%)
Mar 31, 2020 4.300 4.300 4.300 4.300 10,000 +0.00(+0.00%)
Mar 30, 2020 4.600 4.600 4.250 4.300 6,300 -0.25(-5.49%)
Mar 27, 2020 4.819 4.819 4.525 4.550 8,600 -0.30(-6.19%)
Mar 26, 2020 5.060 5.079 4.850 4.850 6,863 +0.15(+3.24%)
Mar 25, 2020 4.698 4.698 4.698 4.698 1,388 +0.58(+14.19%)
Mar 24, 2020 4.103 4.114 4.103 4.114 1,110 +0.25(+6.54%)
Mar 23, 2020 4.181 4.181 3.861 3.861 21,286 -0.79(-16.92%)
Mar 20, 2020 4.648 4.648 4.648 4.648 400 +0.43(+10.26%)
Mar 19, 2020 5.962 5.962 4.215 248 -1.75(-29.30%)
Mar 18, 2020 5.962 5.962 5.962 561 +0.00(+0.00%)
Mar 17, 2020 5.962 5.962 5.962 5.962 501 -1.36(-18.61%)
Mar 16, 2020 7.325 7.325 7.325 100 +0.00(+0.00%)
Mar 12, 2020 7.325 7.325 7.325 0 -0.81(-9.93%)
Mar 11, 2020 8.541 8.541 8.100 8.132 5,200 -1.45(-15.11%)
Mar 04, 2020 9.580 9.580 9.580 0 +0.04(+0.46%)
Mar 03, 2020 9.521 9.551 9.483 9.536 11,245 +0.00(+0.02%)
Feb 28, 2020 9.534 9.534 9.534 0 +0.00(+0.00%)
Feb 27, 2020 9.534 9.534 9.534 9.534 192 -0.32(-3.25%)
Feb 26, 2020 9.861 9.861 9.854 9.854 1,000 -0.29(-2.85%)
Feb 20, 2020 10.14 10.14 10.14 0 +0.00(+0.00%)
Feb 19, 2020 10.16 10.16 10.14 10.14 775 -0.03(-0.26%)
Feb 18, 2020 10.17 10.17 10.17 1 +0.00(+0.00%)
Feb 14, 2020 10.17 10.17 10.17 10.17 1,000 +0.01(+0.09%)
Feb 13, 2020 10.16 10.16 10.16 10.16 400 -0.01(-0.09%)
Feb 12, 2020 10.17 10.17 10.17 10.17 248 +0.06(+0.55%)
Feb 07, 2020 10.11 10.11 10.11 0 -0.13(-1.27%)
Jan 31, 2020 10.24 10.24 10.24 0 +0.00(+0.00%)
Jan 30, 2020 10.24 10.25 10.24 10.24 200 -0.01(-0.06%)
Jan 27, 2020 10.25 10.25 10.25 0 +0.04(+0.36%)
Jan 23, 2020 10.21 10.21 10.21 0 -0.08(-0.73%)
Jan 22, 2020 10.29 10.29 10.29 10.29 2,500 +0.04(+0.37%)
Jan 21, 2020 10.25 10.25 10.25 50 +0.00(+0.00%)
Jan 17, 2020 10.25 10.25 10.25 10.25 100 +0.18(+1.75%)
Jan 16, 2020 10.08 10.08 10.08 2 +0.00(+0.00%)
Jan 10, 2020 10.08 10.08 10.08 0 +0.01(+0.14%)
Jan 09, 2020 10.06 10.06 10.06 10.06 806 -0.05(-0.48%)
Jan 08, 2020 10.03 10.11 10.03 10.11 7,400 -0.00(-0.02%)
Jan 07, 2020 10.11 10.11 10.11 10.11 777 +0.08(+0.77%)
Jan 06, 2020 10.03 10.03 10.03 2 +0.00(+0.00%)
Jan 02, 2020 10.03 10.03 10.03 0 +0.09(+0.95%)
Dec 24, 2019 9.940 9.940 9.940 0 +0.02(+0.18%)
Dec 19, 2019 9.922 9.922 9.922 0 -0.05(-0.51%)
Dec 18, 2019 9.973 9.973 9.973 9.973 3,053 +0.29(+3.01%)
Dec 16, 2019 9.682 9.682 9.682 0 +0.00(+0.00%)
Dec 12, 2019 9.682 9.682 9.682 0 -0.12(-1.21%)
Dec 11, 2019 9.800 9.800 9.800 9.800 1,000 +0.05(+0.56%)
Dec 10, 2019 9.751 9.768 9.745 9.745 2,680 -0.02(-0.19%)
Dec 09, 2019 9.763 9.780 9.763 9.763 700 +0.01(+0.08%)
Dec 06, 2019 9.756 9.756 9.756 9.756 1,000 -0.05(-0.55%)
Dec 05, 2019 9.801 9.810 9.801 9.810 1,000 +0.08(+0.86%)
Dec 04, 2019 9.772 9.772 9.726 9.726 2,177 +0.08(+0.82%)
Dec 03, 2019 9.606 9.647 9.606 9.647 1,800 -0.06(-0.60%)
Dec 02, 2019 9.778 9.778 9.703 9.705 6,600 -0.08(-0.87%)
Nov 29, 2019 9.790 9.790 9.790 9.790 300 -0.06(-0.61%)
Nov 26, 2019 9.850 9.850 9.850 0 +0.09(+0.96%)
Nov 25, 2019 9.756 9.756 9.756 9.756 100 -0.02(-0.17%)
Nov 22, 2019 9.772 9.772 9.772 9.772 100 -0.03(-0.28%)
Nov 19, 2019 9.800 9.800 9.800 0 +0.07(+0.75%)
Nov 18, 2019 9.727 9.727 9.727 47 +0.00(+0.00%)
Nov 15, 2019 9.779 9.779 9.727 9.727 41,800 +0.05(+0.50%)
Nov 14, 2019 9.679 9.679 9.679 9.679 68,000 -0.18(-1.83%)
Nov 07, 2019 9.860 9.860 9.860 0 -0.02(-0.21%)
Nov 04, 2019 9.880 9.880 9.880 0 +0.11(+1.15%)
Oct 31, 2019 9.768 9.768 9.768 0 +0.00(+0.00%)
Oct 24, 2019 9.768 9.768 9.768 0 +0.00(+0.00%)
Oct 18, 2019 9.768 9.768 9.768 0 +0.00(+0.00%)
Oct 11, 2019 9.768 9.768 9.768 0 +0.05(+0.49%)
Oct 08, 2019 9.720 9.720 9.720 0 -0.00(-0.05%)
Oct 07, 2019 9.725 9.725 9.725 9.725 3,000 +0.00(+0.05%)
Oct 03, 2019 9.720 9.720 9.720 0 +0.00(+0.00%)
Oct 02, 2019 9.720 9.720 9.720 92 +0.00(+0.00%)
Sep 30, 2019 9.720 9.720 9.720 0 -0.08(-0.80%)
Sep 26, 2019 9.799 9.799 9.799 0 +0.07(+0.71%)
Sep 25, 2019 9.712 9.730 9.712 9.730 1,000 +0.06(+0.63%)
Sep 24, 2019 9.669 9.669 9.669 9.669 1,000 +0.14(+1.50%)
Sep 20, 2019 9.526 9.526 9.526 0 -0.04(-0.40%)
Sep 17, 2019 9.565 9.565 9.565 0 +0.01(+0.13%)
Sep 16, 2019 9.552 9.552 9.552 9.552 100 +0.12(+1.30%)
Sep 13, 2019 9.439 9.439 9.430 9.430 1,000 -0.23(-2.38%)
Sep 12, 2019 9.660 9.660 9.660 30 +0.00(+0.00%)
Sep 11, 2019 9.660 9.660 9.660 9.660 200 -0.01(-0.09%)
Sep 10, 2019 9.669 9.669 9.669 9.669 16,700 +0.06(+0.64%)
Aug 30, 2019 9.607 9.607 9.607 0 -0.03(-0.26%)
Aug 29, 2019 9.600 9.600 9.632 8,330 +0.03(+0.33%)
Aug 27, 2019 9.600 9.600 9.600 0 -0.04(-0.41%)
Aug 23, 2019 9.640 9.640 9.640 0 -0.10(-0.99%)
Aug 20, 2019 9.737 9.737 9.737 0 +0.00(+0.00%)
Aug 19, 2019 9.805 9.807 9.737 9.737 5,500 +0.01(+0.07%)
Aug 15, 2019 9.730 9.730 9.730 0 -0.06(-0.61%)
Aug 14, 2019 9.790 9.790 9.790 9.790 200 +0.03(+0.31%)
Aug 06, 2019 9.760 9.760 9.760 0 -0.12(-1.19%)
Jul 31, 2019 9.877 9.877 9.877 0 +0.00(+0.00%)
Jul 26, 2019 9.877 9.877 9.877 0 -0.03(-0.26%)
Jul 25, 2019 9.903 9.903 9.903 9.903 1,500 -0.01(-0.06%)
Jul 24, 2019 9.920 9.920 9.909 9.909 1,600 +0.01(+0.06%)
Jul 23, 2019 9.903 9.903 9.903 9.903 200 +0.19(+1.97%)
Jul 19, 2019 9.712 9.712 9.712 0 +0.00(+0.00%)
Jul 18, 2019 9.712 9.712 9.712 200 +0.00(+0.00%)
Jul 17, 2019 9.710 9.712 9.695 9.712 1,045 +0.10(+1.05%)
Jul 16, 2019 9.671 9.671 9.611 9.611 5,200 -0.04(-0.45%)
Jul 15, 2019 9.761 9.761 9.655 9.655 11,100 -0.12(-1.19%)
Jul 12, 2019 9.771 9.771 9.771 9.771 2,500 +0.08(+0.80%)
Jul 11, 2019 9.701 9.770 9.693 9.693 1,603 +0.02(+0.24%)
Jul 10, 2019 9.670 9.676 9.670 9.670 3,800 -0.01(-0.14%)
Jul 09, 2019 9.660 9.684 9.660 9.684 4,500 +0.02(+0.20%)
Jul 08, 2019 9.664 9.664 9.664 9.664 8,000 -0.03(-0.33%)
Jul 05, 2019 9.696 9.696 9.696 9.696 2,500 -0.06(-0.62%)
Jul 03, 2019 9.757 9.757 9.757 9.757 2,500 +0.06(+0.60%)
Jul 02, 2019 9.678 9.699 9.663 9.699 6,666 +0.07(+0.69%)
Jun 28, 2019 9.632 9.632 9.632 0 +0.06(+0.65%)
Jun 27, 2019 9.571 9.621 9.570 9.570 8,500 +0.20(+2.12%)
Jun 19, 2019 9.371 9.371 9.371 0 +0.00(+0.00%)
Jun 18, 2019 9.371 9.371 9.371 50 +0.00(+0.00%)
Jun 12, 2019 9.371 9.371 9.371 0 -0.10(-1.04%)
Jun 11, 2019 9.470 9.470 9.470 9.470 2,500 +0.13(+1.39%)
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.