Supermarket Income REIT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 1,830.00 | 1,853.00 | 1,830.00 | 1,833.00 | 1,833.00 | 4,160 |
| 2026-10-22 | 1,807.00 | 1,810.00 | 1,807.00 | 1,810.00 | 1,810.00 | 23 |
| 2026-10-21 | 1,827.00 | 1,827.00 | 1,804.00 | 1,804.00 | 1,804.00 | 1,071 |
| 2026-10-20 | 1,817.00 | 1,829.00 | 1,804.00 | 1,827.00 | 1,827.00 | 873 |
| 2026-10-19 | 1,802.00 | 1,802.00 | 1,781.00 | 1,781.00 | 1,781.00 | 1,503 |
| 2026-10-16 | 1,803.00 | 1,803.00 | 1,803.00 | 1,803.00 | 1,803.00 | 532 |
| 2026-10-15 | 1,816.00 | 1,816.00 | 1,791.00 | 1,804.00 | 1,804.00 | 3,759 |
| 2026-10-14 | 1,803.00 | 1,803.00 | 1,781.00 | 1,781.00 | 1,781.00 | 15 |
| 2026-10-13 | 1,761.00 | 1,780.00 | 1,761.00 | 1,780.00 | 1,780.00 | 88 |
| 2026-10-12 | 1,749.00 | 1,753.00 | 1,749.00 | 1,753.00 | 1,753.00 | 12 |
| 2026-10-09 | 1,742.00 | 1,743.00 | 1,742.00 | 1,743.00 | 1,743.00 | 33,253 |
| 2026-10-08 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 545 |
| 2026-10-07 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | 32 |
| 2026-10-06 | 1,755.00 | 1,755.00 | 1,752.00 | 1,752.00 | 1,752.00 | 69 |
| 2026-10-05 | 1,762.00 | 1,762.00 | 1,762.00 | 1,762.00 | 1,762.00 | 40 |
| 2026-10-02 | 1,772.00 | 1,803.00 | 1,771.00 | 1,803.00 | 1,803.00 | 26,864 |
| 2026-10-01 | 1,779.00 | 1,779.00 | 1,779.00 | 1,779.00 | 1,779.00 | 56 |
| 2026-09-30 | 1,829.00 | 1,829.00 | 1,829.00 | 1,829.00 | 1,829.00 | 2 |
| 2026-09-29 | 1,821.00 | 1,829.00 | 1,804.00 | 1,829.00 | 1,829.00 | 595 |
| 2026-09-28 | 1,820.00 | 1,820.00 | 1,819.00 | 1,819.00 | 1,819.00 | 452 |
| 2026-09-25 | 1,800.00 | 1,800.00 | 1,799.00 | 1,799.00 | 1,799.00 | 2,556 |
| 2026-09-23 | 1,802.00 | 1,806.00 | 1,801.00 | 1,806.00 | 1,806.00 | 30,457 |
Page 1 of 1 · 22 trading days
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.