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 (%)
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%)
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.