Slate Grocery REIT historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-03	10.190	10.190	10.190	10.190	6.800	550
2021-12-02	10.450	10.450	10.320	10.360	6.914	3,800
2021-12-01	10.250	10.250	10.150	10.150	6.774	310
2021-11-30	10.250	10.250	10.160	10.200	6.807	2,450
2021-11-26	10.700	10.800	10.400	10.800	7.159	5,162
2021-11-24	10.750	10.750	10.750	10.750	7.126	100
2021-11-22	10.530	10.700	10.530	10.700	7.093	3,470
2021-11-17	10.530	10.530	10.530	10.530	6.980	2,200
2021-11-15	10.820	10.830	10.750	10.750	7.126	1,009
2021-11-12	10.650	10.650	10.650	10.650	7.060	2,400
2021-11-11	10.710	10.710	10.650	10.650	7.060	200
2021-11-09	10.700	10.700	10.700	10.700	7.093	900
2021-11-08	10.700	10.700	10.700	10.700	7.093	1,600
2021-11-04	10.750	10.750	10.640	10.640	7.053	3,000
2021-11-03	10.550	10.750	10.550	10.750	7.126	1,300
2021-11-02	10.550	10.550	10.550	10.550	6.994	2,012
2021-11-01	10.600	10.600	10.600	10.600	7.027	130
2021-10-29	10.600	10.700	10.580	10.700	7.093	638
2021-10-28	10.800	10.800	10.800	10.800	7.159	7,200
2021-10-27	10.750	10.750	10.750	10.750	7.079	100
2021-10-26	10.750	10.750	10.750	10.750	7.079	300
2021-10-22	10.650	10.650	10.650	10.650	7.013	10,150
2021-10-21	10.650	10.650	10.650	10.650	7.013	270
2021-10-19	10.590	10.650	10.590	10.650	7.013	1,235
2021-10-18	11.510	11.510	10.570	10.600	6.980	1,215
2021-10-15	10.640	10.640	10.640	10.640	7.006	428

← NewerPage 14 of 14 · 806 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.