Supermarket Income REIT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 1,849.00 | 1,855.00 | 1,848.00 | 1,850.00 | 1,754.07 | 644 |
| 2025-11-05 | 1,950.00 | 1,950.00 | 1,811.00 | 1,811.00 | 1,717.09 | 60,513 |
| 2025-11-04 | 1,832.00 | 1,865.00 | 1,805.00 | 1,865.00 | 1,768.29 | 5,078 |
| 2025-11-03 | 1,900.00 | 1,900.00 | 1,783.00 | 1,785.00 | 1,692.44 | 13,561 |
| 2025-10-31 | 1,830.00 | 1,830.00 | 1,800.00 | 1,820.00 | 1,725.62 | 20,882 |
| 2025-10-30 | 1,858.00 | 1,858.00 | 1,820.00 | 1,820.00 | 1,725.62 | 359 |
| 2025-10-29 | 1,839.00 | 1,844.00 | 1,820.00 | 1,820.00 | 1,725.62 | 24,583 |
| 2025-10-28 | 1,925.00 | 1,925.00 | 1,820.00 | 1,840.00 | 1,744.58 | 37,399 |
| 2025-10-27 | 1,879.00 | 1,885.00 | 1,837.00 | 1,885.00 | 1,787.25 | 124,469 |
| 2025-10-24 | 1,865.00 | 1,875.00 | 1,836.00 | 1,875.00 | 1,777.77 | 18,897 |
| 2025-10-23 | 1,852.00 | 1,867.00 | 1,852.00 | 1,867.00 | 1,770.18 | 20,054 |
| 2025-10-22 | 1,877.00 | 1,877.00 | 1,850.00 | 1,870.00 | 1,773.03 | 125,520 |
| 2025-10-21 | 1,876.00 | 1,880.00 | 1,876.00 | 1,880.00 | 1,748.55 | 2,784 |
| 2025-10-20 | 1,880.00 | 1,880.00 | 1,865.00 | 1,865.00 | 1,734.59 | 3,213 |
| 2025-10-17 | 1,888.00 | 1,889.00 | 1,845.00 | 1,875.00 | 1,743.89 | 721,907 |
| 2025-10-16 | 1,875.00 | 1,881.00 | 1,833.00 | 1,850.00 | 1,720.64 | 13,126 |
| 2025-10-15 | 1,878.00 | 1,878.00 | 1,831.00 | 1,854.00 | 1,724.36 | 35,192 |
| 2025-10-14 | 1,880.00 | 1,880.00 | 1,835.00 | 1,860.00 | 1,729.94 | 9,693 |
| 2025-10-13 | 1,800.00 | 1,855.00 | 1,800.00 | 1,845.00 | 1,715.99 | 8,217 |
| 2025-10-10 | 1,830.00 | 1,830.00 | 1,790.00 | 1,820.00 | 1,692.74 | 457,326 |
| 2025-10-09 | 1,800.00 | 1,815.00 | 1,766.00 | 1,815.00 | 1,688.09 | 1,455 |
| 2025-10-08 | 1,830.00 | 1,830.00 | 1,779.00 | 1,800.00 | 1,674.14 | 264,994 |
| 2025-10-07 | 1,845.00 | 1,845.00 | 1,818.00 | 1,830.00 | 1,702.04 | 2,522 |
| 2025-10-06 | 1,870.00 | 1,870.00 | 1,835.00 | 1,835.00 | 1,706.69 | 588,023 |
| 2025-10-03 | 1,846.00 | 1,850.00 | 1,814.00 | 1,848.00 | 1,718.78 | 20,944 |
| 2025-10-02 | 1,835.00 | 1,835.00 | 1,821.00 | 1,821.00 | 1,693.67 | 1,193 |
| 2025-10-01 | 1,818.00 | 1,821.00 | 1,818.00 | 1,821.00 | 1,693.67 | 1,637 |
| 2025-09-30 | 1,836.00 | 1,841.00 | 1,800.00 | 1,832.00 | 1,703.90 | 10,794 |
| 2025-09-29 | 1,766.00 | 1,827.00 | 1,766.00 | 1,827.00 | 1,699.25 | 6,684 |
| 2025-09-26 | 1,900.00 | 1,900.00 | 1,781.00 | 1,781.00 | 1,656.47 | 11,086 |
| 2025-09-25 | 1,801.00 | 1,822.00 | 1,801.00 | 1,822.00 | 1,694.60 | 2,843 |
| 2025-09-23 | 1,866.00 | 1,866.00 | 1,837.00 | 1,837.00 | 1,708.55 | 225,075 |
| 2025-09-22 | 1,842.00 | 1,876.00 | 1,816.00 | 1,850.00 | 1,720.64 | 112,659 |
| 2025-09-19 | 1,842.00 | 2,000.00 | 1,835.00 | 2,000.00 | 1,860.15 | 1,134,449 |
| 2025-09-18 | 1,865.00 | 1,865.00 | 1,863.00 | 1,863.00 | 1,732.73 | 2,344 |
| 2025-09-17 | 1,880.00 | 1,885.00 | 1,867.00 | 1,867.00 | 1,736.45 | 7,609 |
| 2025-09-16 | 1,859.00 | 1,876.00 | 1,859.00 | 1,876.00 | 1,744.82 | 1,792 |
| 2025-09-15 | 1,871.00 | 1,871.00 | 1,848.00 | 1,848.00 | 1,718.78 | 274,329 |
| 2025-09-12 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 1,729.94 | 1,487 |
| 2025-09-11 | 1,873.00 | 1,873.00 | 1,873.00 | 1,873.00 | 1,742.03 | 751 |
| 2025-09-10 | 1,872.00 | 1,872.00 | 1,829.00 | 1,829.00 | 1,701.11 | 7,222 |
| 2025-09-09 | 1,866.00 | 1,876.00 | 1,841.00 | 1,841.00 | 1,712.27 | 63,937 |
| 2025-09-08 | 1,906.00 | 1,906.00 | 1,906.00 | 1,906.00 | 1,772.73 | 768 |
| 2025-09-05 | 1,865.00 | 1,865.00 | 1,865.00 | 1,865.00 | 1,734.59 | 909 |
| 2025-09-04 | 1,871.00 | 1,905.00 | 1,871.00 | 1,880.00 | 1,748.55 | 218,307 |
| 2025-09-03 | 1,821.00 | 1,850.00 | 1,819.00 | 1,846.00 | 1,716.92 | 13,807 |
| 2025-09-02 | 2,150.00 | 2,150.00 | 1,830.00 | 1,899.00 | 1,766.22 | 8,690 |
| 2025-09-01 | 1,865.00 | 1,980.00 | 1,865.00 | 1,980.00 | 1,841.55 | 2,742 |
| 2025-08-29 | 1,880.00 | 1,880.00 | 1,838.00 | 1,853.00 | 1,723.43 | 13,908 |
| 2025-08-28 | 1,855.00 | 1,855.00 | 1,855.00 | 1,855.00 | 1,725.29 | 650 |
| 2025-08-27 | 1,896.00 | 1,896.00 | 1,850.00 | 1,853.00 | 1,723.43 | 4,040 |
| 2025-08-26 | 1,895.00 | 1,895.00 | 1,855.00 | 1,855.00 | 1,725.29 | 35,176 |
| 2025-08-25 | 1,950.00 | 1,979.00 | 1,950.00 | 1,979.00 | 1,840.62 | 3,799 |
| 2025-08-22 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 1,729.94 | 118 |
| 2025-08-21 | 1,888.00 | 1,892.00 | 1,888.00 | 1,892.00 | 1,759.71 | 11,480 |
| 2025-08-20 | 1,851.00 | 1,851.00 | 1,851.00 | 1,851.00 | 1,721.57 | 3,119 |
| 2025-08-19 | 1,908.00 | 1,908.00 | 1,878.00 | 1,905.00 | 1,771.80 | 49,627 |
| 2025-08-18 | 1,921.00 | 1,921.00 | 1,891.00 | 1,891.00 | 1,758.78 | 5,535 |
| 2025-08-15 | 1,958.00 | 1,958.00 | 1,882.00 | 1,882.00 | 1,750.41 | 615 |
| 2025-08-14 | 1,999.00 | 1,999.00 | 1,999.00 | 1,999.00 | 1,859.22 | 904 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-22 | 33.8965 ZAC |
| 2026-05-06 | 33.8965 ZAC |
| 2026-01-28 | 33.8965 ZAC |
| 2025-10-22 | 35.8228 ZAC |
| 2025-07-23 | 36.3338 ZAC |
| 2025-04-23 | 1.5300 ZAC |
| 2025-01-29 | 34.7908 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.