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 (%)
Mar 28, 2024 8.890 8.890 8.399 8.450 19,618 +0.05(+0.60%)
Mar 27, 2024 8.390 8.400 8.340 8.400 16,843 +0.04(+0.44%)
Mar 26, 2024 8.392 8.430 8.360 8.363 9,095 +0.06(+0.76%)
Mar 25, 2024 8.335 8.355 8.270 8.300 18,880 -0.02(-0.24%)
Mar 22, 2024 8.480 8.480 8.273 8.320 23,323 -0.14(-1.63%)
Mar 21, 2024 8.850 8.850 8.400 8.458 15,340 +0.12(+1.41%)
Mar 20, 2024 8.153 8.340 8.143 8.340 3,484 +0.14(+1.71%)
Mar 19, 2024 8.202 8.250 8.190 8.200 25,720 -0.05(-0.61%)
Mar 18, 2024 8.230 8.308 8.216 8.250 2,876 +0.00(+0.00%)
Mar 15, 2024 8.270 8.310 8.210 8.250 8,758 +0.03(+0.36%)
Mar 14, 2024 8.220 8.280 8.160 8.220 39,462 -0.06(-0.72%)
Mar 13, 2024 8.300 8.315 8.280 8.280 28,195 -0.03(-0.30%)
Mar 12, 2024 8.380 8.385 8.265 8.305 17,639 -0.08(-0.94%)
Mar 11, 2024 8.400 8.450 8.370 8.384 15,763 -0.02(-0.19%)
Mar 08, 2024 8.443 8.450 8.400 8.400 2,464 +0.03(+0.36%)
Mar 07, 2024 8.360 8.390 8.335 8.370 5,303 +0.05(+0.60%)
Mar 06, 2024 8.290 8.356 8.285 8.320 39,405 +0.11(+1.34%)
Mar 05, 2024 8.255 8.255 8.186 8.210 18,488 -0.04(-0.48%)
Mar 04, 2024 8.250 8.293 8.220 8.250 9,976 +0.01(+0.16%)
Mar 01, 2024 8.140 8.280 7.988 8.237 9,541 +0.10(+1.19%)
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%)
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.