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

Slate Retail REIT (OP: SRRTF )

8.170 +0.070 (+0.86%)
Streaming Delayed Price Updated: 3:17 PM EDT, May 24, 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%)
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.