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

Slate Retail REIT (OP: SRRTF )

7.837 -0.163 (-2.03%)
Streaming Delayed Price Updated: 12:15 PM EDT, May 31, 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 28, 2021 10.32 10.32 10.32 10.32 15,001 -0.08(-0.79%)
May 27, 2021 10.39 10.51 10.39 10.40 3,475 +0.04(+0.41%)
May 26, 2021 10.32 10.39 10.32 10.36 1,031 -0.01(-0.11%)
May 25, 2021 10.30 10.38 10.30 10.37 2,540 +0.07(+0.68%)
May 24, 2021 10.70 10.85 10.30 10.30 5,745 +0.05(+0.49%)
May 21, 2021 10.29 10.30 10.25 10.25 2,588 -0.04(-0.38%)
May 20, 2021 10.30 10.31 10.26 10.29 2,946 +0.02(+0.19%)
May 19, 2021 10.26 10.27 10.26 10.27 528 +0.02(+0.19%)
May 18, 2021 10.29 10.29 10.23 10.25 1,277 +0.25(+2.50%)
May 17, 2021 10.24 10.24 10.00 10.00 1,140 -0.18(-1.76%)
May 14, 2021 10.13 10.20 10.07 10.18 7,100 +0.18(+1.79%)
May 13, 2021 10.06 10.06 9.948 10.00 11,555 +0.05(+0.50%)
May 12, 2021 10.15 10.22 9.950 9.950 22,435 -0.15(-1.49%)
May 11, 2021 10.15 10.25 10.10 10.10 1,500 -0.24(-2.35%)
May 10, 2021 10.30 10.36 10.30 10.34 8,016 +0.07(+0.71%)
May 07, 2021 10.30 10.30 10.21 10.27 4,426 +0.06(+0.54%)
May 06, 2021 10.15 10.26 10.15 10.21 2,463 +0.16(+1.64%)
May 05, 2021 10.25 10.25 10.04 10.05 3,485 -0.20(-1.95%)
May 04, 2021 10.05 10.25 10.03 10.25 5,703 +0.03(+0.29%)
May 03, 2021 10.08 10.25 10.08 10.22 17,932 +0.17(+1.70%)
Apr 30, 2021 10.10 10.10 10.05 10.05 1,900 -0.10(-0.99%)
Apr 29, 2021 10.13 10.15 9.520 10.15 4,840 +0.26(+2.63%)
Apr 28, 2021 9.890 9.890 9.890 88 +0.00(+0.00%)
Apr 27, 2021 9.927 9.927 9.887 9.890 16,716 +0.04(+0.39%)
Apr 26, 2021 9.771 9.900 9.763 9.851 1,455 +0.12(+1.25%)
Apr 23, 2021 9.730 9.730 9.730 46 +0.00(+0.00%)
Apr 22, 2021 9.736 9.749 9.730 9.730 7,250 +0.15(+1.52%)
Apr 21, 2021 9.585 9.585 9.585 75 +0.00(+0.00%)
Apr 20, 2021 9.650 9.718 8.300 9.585 6,636 -0.08(-0.78%)
Apr 19, 2021 9.820 9.830 9.590 9.661 8,135 -0.16(-1.66%)
Apr 16, 2021 9.824 9.824 9.824 9.824 100 +0.12(+1.26%)
Apr 15, 2021 9.742 9.742 9.701 9.701 431 +0.00(+0.02%)
Apr 14, 2021 9.708 9.708 9.699 9.699 243 +0.02(+0.20%)
Apr 13, 2021 9.679 9.679 9.679 9.679 251 +0.10(+1.01%)
Apr 12, 2021 9.726 9.729 9.582 9.582 5,359 -0.08(-0.88%)
Apr 09, 2021 9.721 9.721 9.619 9.667 25,200 +0.06(+0.64%)
Apr 08, 2021 9.589 9.650 9.589 9.606 5,105 +0.08(+0.79%)
Apr 07, 2021 9.455 9.530 9.455 9.530 6,256 +0.14(+1.47%)
Apr 06, 2021 9.431 9.473 9.392 9.392 13,990 +0.00(+0.04%)
Apr 05, 2021 9.434 9.440 9.388 9.388 13,474 +0.03(+0.37%)
Apr 01, 2021 9.354 9.354 9.291 9.354 2,700 +1.76(+23.24%)
Mar 31, 2021 9.344 9.388 7.590 7.590 9,984 -1.70(-18.29%)
Mar 30, 2021 9.294 9.294 9.289 9.289 2,096 -0.12(-1.32%)
Mar 29, 2021 9.418 9.460 9.354 9.413 6,006 +0.05(+0.57%)
Mar 26, 2021 9.400 9.455 9.343 9.360 10,400 -0.28(-2.91%)
Mar 25, 2021 9.675 9.750 9.641 9.641 1,731 -0.08(-0.81%)
Mar 24, 2021 9.720 9.720 9.720 9.720 1,025 +0.02(+0.21%)
Mar 23, 2021 9.854 9.910 9.700 9.700 11,126 -0.13(-1.34%)
Mar 22, 2021 9.921 9.922 9.815 9.832 9,471 -0.01(-0.08%)
Mar 19, 2021 9.750 9.840 9.750 9.840 1,700 +0.09(+0.90%)
Mar 18, 2021 9.820 9.889 9.743 9.752 4,509 +0.04(+0.40%)
Mar 17, 2021 9.713 9.713 9.713 55 +0.00(+0.00%)
Mar 16, 2021 9.713 9.713 9.713 51 +0.00(+0.00%)
Mar 15, 2021 9.773 9.773 9.713 9.713 8,717 -0.05(-0.54%)
Mar 12, 2021 9.681 9.766 9.681 9.766 2,400 +0.21(+2.18%)
Mar 11, 2021 9.557 9.625 9.557 9.557 3,400 +0.14(+1.53%)
Mar 10, 2021 9.402 9.500 9.402 9.413 3,580 -0.09(-0.92%)
Mar 09, 2021 9.517 9.517 9.501 9.501 817 +0.05(+0.57%)
Mar 08, 2021 9.373 9.447 9.373 9.447 10,761 +0.20(+2.20%)
Mar 05, 2021 9.300 9.300 9.143 9.243 7,900 -0.16(-1.67%)
Mar 04, 2021 9.400 9.400 9.400 36 +0.00(+0.00%)
Mar 03, 2021 9.400 9.400 9.400 9.400 400 -0.01(-0.07%)
Mar 02, 2021 9.521 9.535 9.406 9.406 2,591 -0.01(-0.15%)
Mar 01, 2021 9.300 9.439 9.300 9.420 3,411 +0.07(+0.75%)
Feb 26, 2021 9.421 9.421 9.308 9.350 7,200 -0.14(-1.48%)
Feb 25, 2021 9.536 9.659 9.450 9.490 18,798 -0.04(-0.44%)
Feb 24, 2021 9.348 9.533 9.348 9.532 3,526 +0.24(+2.62%)
Feb 23, 2021 9.280 9.331 9.280 9.288 1,754 -0.00(-0.02%)
Feb 22, 2021 9.290 9.290 9.290 9.290 825 +0.13(+1.40%)
Feb 19, 2021 9.162 9.162 9.162 7 +0.00(+0.00%)
Feb 18, 2021 9.162 9.162 9.162 9.162 601 -0.04(-0.41%)
Feb 17, 2021 9.200 9.200 9.200 9.200 521 -0.05(-0.54%)
Feb 16, 2021 9.178 9.270 9.178 9.250 4,065 +0.07(+0.76%)
Feb 12, 2021 9.056 9.180 9.041 9.180 9,500 +0.07(+0.77%)
Feb 11, 2021 9.124 9.124 9.110 9.110 2,705 -0.03(-0.30%)
Feb 10, 2021 9.137 9.137 9.137 9.137 195 +0.01(+0.15%)
Feb 09, 2021 9.124 9.124 9.124 9.124 567 +0.03(+0.33%)
Feb 08, 2021 9.039 9.096 9.034 9.094 1,257 -0.01(-0.10%)
Feb 05, 2021 9.080 9.113 9.036 9.103 7,200 +0.02(+0.23%)
Feb 04, 2021 9.031 9.095 9.031 9.082 4,800 +0.02(+0.19%)
Feb 03, 2021 9.089 9.089 9.050 9.065 1,423 +0.02(+0.18%)
Feb 02, 2021 9.093 9.118 9.048 9.048 2,744 +0.00(+0.03%)
Feb 01, 2021 9.140 9.140 9.019 9.046 4,061 -0.10(-1.11%)
Jan 29, 2021 9.222 9.222 9.147 9.147 3,100 -0.18(-1.96%)
Jan 28, 2021 9.327 9.337 9.219 9.330 2,328 -0.04(-0.40%)
Jan 27, 2021 9.500 9.500 9.367 9.367 3,994 -0.13(-1.36%)
Jan 26, 2021 9.496 9.519 9.496 9.496 4,142 -0.00(-0.01%)
Jan 25, 2021 9.508 9.552 9.459 9.497 5,939 +0.01(+0.13%)
Jan 22, 2021 9.679 9.696 9.485 9.485 1,700 -0.11(-1.20%)
Jan 21, 2021 9.792 9.809 9.551 9.600 7,161 -0.17(-1.74%)
Jan 20, 2021 9.640 9.800 9.612 9.770 10,165 +0.23(+2.40%)
Jan 19, 2021 9.412 9.548 9.412 9.541 6,226 +0.21(+2.24%)
Jan 15, 2021 9.348 9.356 9.324 9.332 3,100 -0.05(-0.49%)
Jan 14, 2021 9.378 9.378 9.378 9.378 538 +0.18(+1.91%)
Jan 13, 2021 9.132 9.203 9.132 9.203 1,700 +0.15(+1.66%)
Jan 12, 2021 9.008 9.052 9.008 9.052 3,275 +0.07(+0.75%)
Jan 11, 2021 8.987 9.077 8.985 8.985 3,110 -0.12(-1.26%)
Jan 08, 2021 9.087 9.100 9.045 9.100 12,700 +0.02(+0.19%)
Jan 07, 2021 9.082 9.082 9.082 9.082 2,000 +0.10(+1.12%)
Jan 06, 2021 8.982 8.982 8.982 26 +0.00(+0.00%)
Jan 05, 2021 8.993 8.993 8.981 8.982 965 +0.18(+2.00%)
Jan 04, 2021 8.806 8.806 8.806 8.806 100 -0.14(-1.56%)
Dec 31, 2020 8.946 8.946 8.946 800 +0.00(+0.00%)
Dec 30, 2020 8.946 8.946 8.946 8.946 800 -0.04(-0.49%)
Dec 29, 2020 9.009 9.011 8.972 8.990 1,600 +0.09(+1.01%)
Dec 24, 2020 8.900 8.900 8.900 0 +0.03(+0.33%)
Dec 23, 2020 8.852 8.879 8.850 8.871 1,753 +0.04(+0.48%)
Dec 22, 2020 8.893 8.893 8.828 8.828 2,972 -0.07(-0.81%)
Dec 21, 2020 8.938 8.938 8.854 8.900 7,286 -0.04(-0.42%)
Dec 18, 2020 8.938 8.938 8.938 8.938 500 +0.05(+0.60%)
Dec 17, 2020 8.884 8.884 8.884 30 +0.00(+0.00%)
Dec 16, 2020 8.884 8.884 8.884 50 +0.00(+0.00%)
Dec 15, 2020 8.884 8.884 8.884 8.884 3,501 -0.01(-0.06%)
Dec 14, 2020 8.890 8.890 8.890 8.890 1,000 -0.00(-0.02%)
Dec 11, 2020 8.892 8.892 8.892 8.892 800 -0.15(-1.67%)
Dec 10, 2020 9.045 9.095 9.043 9.043 2,314 +0.13(+1.50%)
Dec 09, 2020 8.909 8.909 8.909 8.909 155 -0.07(-0.83%)
Dec 08, 2020 8.983 8.983 8.983 8.983 125 -0.03(-0.33%)
Dec 07, 2020 9.000 9.013 8.951 9.013 1,300 -0.08(-0.85%)
Dec 04, 2020 9.030 9.117 9.030 9.090 1,300 -0.33(-3.53%)
Dec 03, 2020 9.422 9.422 9.422 9.422 1,310 -0.07(-0.78%)
Dec 01, 2020 9.496 9.496 9.496 0 +0.00(+0.00%)
Nov 30, 2020 9.498 9.498 9.496 698 -0.00(-0.02%)
Nov 27, 2020 9.456 9.498 9.456 9.498 1,000 +0.11(+1.19%)
Nov 25, 2020 9.523 9.540 9.386 9.386 4,000 +0.01(+0.10%)
Nov 24, 2020 9.330 9.436 9.330 9.377 4,400 +0.05(+0.51%)
Nov 23, 2020 9.260 9.330 9.250 9.330 3,330 +0.07(+0.76%)
Nov 20, 2020 9.308 9.330 9.259 9.259 1,300 -0.03(-0.33%)
Nov 19, 2020 9.290 9.298 9.210 9.290 10,575 +0.01(+0.11%)
Nov 18, 2020 9.329 9.343 9.280 9.280 2,166 +0.17(+1.85%)
Nov 17, 2020 9.111 9.111 9.111 38 +0.00(+0.00%)
Nov 16, 2020 9.111 9.111 9.111 9.111 153 +0.25(+2.86%)
Nov 13, 2020 8.858 8.858 8.858 8.858 300 -0.02(-0.23%)
Nov 12, 2020 8.879 8.879 8.879 78 +0.00(+0.00%)
Nov 11, 2020 8.870 8.889 8.870 8.879 6,462 +0.08(+0.94%)
Nov 10, 2020 8.700 8.811 8.700 8.796 11,500 +0.09(+1.00%)
Nov 09, 2020 8.721 8.728 8.562 8.709 9,685 +0.15(+1.76%)
Nov 06, 2020 8.558 8.558 8.558 1 +0.00(+0.00%)
Nov 05, 2020 8.530 8.594 8.530 8.558 1,100 +0.56(+6.97%)
Nov 03, 2020 8.000 8.000 8.000 0 +0.18(+2.30%)
Nov 02, 2020 7.962 7.962 7.820 7.820 640 -0.18(-2.25%)
Oct 30, 2020 8.000 8.000 8.000 8.000 100 +0.15(+1.90%)
Oct 29, 2020 8.054 8.054 7.851 7.851 297 -0.29(-3.52%)
Oct 26, 2020 8.137 8.137 8.137 0 -0.22(-2.65%)
Oct 23, 2020 8.359 8.359 8.359 8.359 800 +0.10(+1.19%)
Oct 21, 2020 8.261 8.261 8.261 0 -0.05(-0.59%)
Oct 19, 2020 8.310 8.310 8.310 0 +0.02(+0.28%)
Oct 16, 2020 8.286 8.286 8.286 43 +0.00(+0.00%)
Oct 14, 2020 8.286 8.286 8.286 0 -0.01(-0.16%)
Oct 13, 2020 8.300 8.300 8.300 973 +0.00(+0.00%)
Oct 12, 2020 8.300 8.300 8.300 8.300 500 +0.00(+0.03%)
Oct 09, 2020 8.211 8.298 8.200 8.298 300 +0.23(+2.81%)
Oct 08, 2020 8.071 8.071 8.071 8.071 240 +0.10(+1.31%)
Oct 07, 2020 7.966 7.966 7.966 2 +0.00(+0.00%)
Oct 05, 2020 7.966 7.966 7.966 0 +0.12(+1.49%)
Oct 01, 2020 7.849 7.849 7.849 0 +0.04(+0.45%)
Sep 30, 2020 7.800 7.814 7.782 7.814 3,527 -0.06(-0.71%)
Sep 29, 2020 7.872 7.872 7.870 7.870 1,201 -0.08(-0.96%)
Sep 28, 2020 7.946 7.946 7.946 7.946 805 +0.19(+2.42%)
Sep 25, 2020 7.839 7.839 7.758 7.758 200 -0.07(-0.85%)
Sep 24, 2020 7.825 7.825 7.825 8 +0.00(+0.00%)
Sep 23, 2020 8.080 8.080 7.825 7.825 2,495 -0.26(-3.21%)
Sep 22, 2020 8.059 8.107 8.059 8.084 1,906 +0.12(+1.52%)
Sep 21, 2020 8.095 8.193 7.963 7.963 2,720 -0.25(-3.03%)
Sep 18, 2020 8.212 8.212 8.212 30 +0.00(+0.00%)
Sep 17, 2020 8.212 8.212 8.212 8.212 207 -0.10(-1.26%)
Sep 16, 2020 8.269 8.321 8.269 8.317 1,030 +0.07(+0.81%)
Sep 15, 2020 8.220 8.250 8.200 8.250 3,200 +0.15(+1.84%)
Sep 14, 2020 8.130 8.130 8.101 8.101 2,201 +0.04(+0.55%)
Sep 11, 2020 8.080 8.080 8.057 8.057 1,300 +0.09(+1.09%)
Sep 10, 2020 7.970 7.970 7.970 7.970 1,200 -0.02(-0.25%)
Sep 09, 2020 8.086 8.098 7.990 7.990 1,200 +0.08(+0.96%)
Sep 08, 2020 7.916 7.916 7.914 7.914 500 +0.01(+0.18%)
Sep 04, 2020 7.900 7.900 7.900 7.900 400 -0.03(-0.37%)
Sep 03, 2020 7.964 7.997 7.865 7.930 3,525 -0.22(-2.70%)
Sep 02, 2020 8.034 8.150 8.034 8.150 3,275 +0.27(+3.41%)
Sep 01, 2020 7.881 8.000 7.881 7.881 2,250 -0.01(-0.13%)
Aug 31, 2020 7.950 7.950 7.891 7.891 2,270 +0.05(+0.68%)
Aug 28, 2020 7.826 7.838 7.826 7.838 1,200 +0.12(+1.58%)
Aug 27, 2020 7.707 7.750 7.707 7.716 3,351 +0.10(+1.25%)
Aug 26, 2020 7.431 7.621 7.431 7.621 1,297 +0.50(+7.09%)
Aug 25, 2020 7.117 7.117 5.729 7.117 2,090 -0.08(-1.15%)
Aug 24, 2020 7.200 7.200 7.200 7.200 1,010 +0.05(+0.70%)
Aug 21, 2020 7.150 7.150 7.150 7.150 200 +0.03(+0.45%)
Aug 20, 2020 7.118 7.118 7.118 7.118 131 +0.20(+2.91%)
Aug 19, 2020 6.917 6.917 6.917 1,504 +0.00(+0.00%)
Aug 18, 2020 6.917 6.917 6.917 1 +0.00(+0.00%)
Aug 17, 2020 6.917 6.917 6.917 50 +0.00(+0.00%)
Aug 14, 2020 6.909 6.917 6.909 6.917 1,500 -0.02(-0.27%)
Aug 12, 2020 6.936 6.936 6.936 0 +0.00(+0.00%)
Aug 11, 2020 6.936 6.936 6.936 6.936 500 +0.09(+1.25%)
Aug 10, 2020 6.875 6.875 6.841 6.850 1,200 +0.05(+0.69%)
Aug 06, 2020 6.803 6.803 6.803 0 +0.00(+0.00%)
Aug 05, 2020 6.799 6.803 6.799 6.803 618 +0.01(+0.21%)
Aug 04, 2020 6.850 6.863 6.789 6.789 5,848 -0.20(-2.88%)
Jul 31, 2020 6.990 6.990 6.990 0 +0.03(+0.39%)
Jul 30, 2020 6.897 6.963 6.897 6.963 2,020 +0.04(+0.58%)
Jul 29, 2020 6.932 6.932 6.923 6.923 1,384 +0.13(+1.91%)
Jul 27, 2020 6.793 6.793 6.793 0 +0.07(+1.01%)
Jul 22, 2020 6.726 6.726 6.726 0 +0.00(+0.00%)
Jul 20, 2020 6.726 6.726 6.726 0 -0.02(-0.28%)
Jul 17, 2020 6.741 6.751 6.741 6.744 1,100 -0.02(-0.28%)
Jul 16, 2020 6.763 6.763 6.763 6.763 121 +0.01(+0.11%)
Jul 13, 2020 6.756 6.756 6.756 0 +0.00(+0.00%)
Jul 10, 2020 6.756 6.756 6.755 6.756 10,100 +0.01(+0.09%)
Jul 09, 2020 6.750 6.750 6.750 500 +0.00(+0.00%)
Jul 08, 2020 6.751 6.751 6.750 6.750 1,529 -0.20(-2.92%)
Jul 07, 2020 6.953 6.953 6.953 1 +0.00(+0.00%)
Jul 06, 2020 6.997 7.099 6.942 6.953 22,350 -0.20(-2.76%)
Jul 02, 2020 7.150 7.150 7.150 7.150 600 +0.14(+1.99%)
Jun 30, 2020 7.010 7.010 7.010 0 +0.00(+0.00%)
Jun 29, 2020 7.010 7.010 7.010 7.010 800 -0.40(-5.40%)
Jun 25, 2020 7.410 7.410 7.410 0 +0.06(+0.82%)
Jun 24, 2020 7.350 7.350 7.350 7.350 300 -0.17(-2.32%)
Jun 23, 2020 7.510 7.525 7.510 7.525 586 +0.07(+1.00%)
Jun 22, 2020 7.450 7.450 7.450 25 +0.00(+0.00%)
Jun 19, 2020 7.560 7.560 7.450 7.450 5,200 -0.14(-1.84%)
Jun 18, 2020 7.583 7.590 7.583 7.590 700 -0.07(-0.91%)
Jun 17, 2020 7.660 7.660 7.660 91 +0.00(+0.00%)
Jun 16, 2020 7.661 7.661 7.660 7.660 4,000 +0.15(+2.03%)
Jun 11, 2020 7.507 7.507 7.507 0 -0.42(-5.33%)
Jun 09, 2020 7.930 7.930 7.930 0 -0.47(-5.59%)
Jun 08, 2020 8.400 8.400 8.400 8.400 400 -0.10(-1.18%)
Jun 05, 2020 8.500 8.500 8.500 8.500 500 +0.38(+4.68%)
Jun 04, 2020 8.120 8.120 8.120 60 +0.00(+0.00%)
Jun 03, 2020 8.120 8.120 8.120 8.120 150 +0.09(+1.12%)
Jun 02, 2020 8.044 8.044 7.980 8.030 1,980 +0.47(+6.18%)
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.