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

Slate Retail REIT (OP: SRRTF )

8.110 -0.020 (-0.25%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 14, 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 (%)
Jun 14, 2024 8.020 8.150 8.020 8.110 10,316 -0.02(-0.25%)
Jun 13, 2024 8.700 8.700 8.080 8.130 5,561 +0.01(+0.12%)
Jun 12, 2024 8.100 8.200 8.090 8.120 25,444 +0.12(+1.50%)
Jun 11, 2024 8.110 8.150 8.000 8.000 11,148 -0.15(-1.84%)
Jun 10, 2024 8.130 8.150 8.075 8.150 10,347 -0.03(-0.37%)
Jun 07, 2024 8.210 8.215 8.160 8.180 8,260 -0.15(-1.80%)
Jun 06, 2024 8.210 8.339 8.210 8.330 18,049 +0.05(+0.60%)
Jun 05, 2024 8.100 8.289 8.100 8.280 12,911 +0.18(+2.22%)
Jun 04, 2024 7.910 8.105 7.895 8.100 21,456 +0.19(+2.40%)
Jun 03, 2024 7.960 7.960 7.860 7.910 27,463 +0.07(+0.93%)
May 31, 2024 8.000 8.000 7.827 7.837 2,646 -0.16(-2.03%)
May 30, 2024 8.091 8.091 8.000 8.000 3,400 +0.00(+0.00%)
May 29, 2024 8.030 8.050 8.000 8.000 2,796 -0.08(-0.99%)
May 28, 2024 8.120 8.130 8.080 8.080 7,347 -0.09(-1.10%)
May 24, 2024 8.150 8.170 8.150 8.170 3,075 +0.07(+0.86%)
May 23, 2024 8.130 8.190 8.100 8.100 1,523 -0.05(-0.61%)
May 22, 2024 8.130 8.150 8.117 8.150 9,831 +0.06(+0.74%)
May 21, 2024 8.130 8.130 8.090 8.090 1,058 -0.06(-0.74%)
May 20, 2024 8.200 8.200 8.100 8.150 3,536 +0.04(+0.53%)
May 17, 2024 8.130 8.310 8.100 8.107 10,980 -0.05(-0.65%)
May 16, 2024 8.095 8.160 8.095 8.160 3,554 +0.06(+0.74%)
May 15, 2024 8.070 8.126 8.040 8.100 1,221 +0.10(+1.25%)
May 14, 2024 7.975 8.020 7.960 8.000 15,268 -0.01(-0.12%)
May 13, 2024 7.990 8.010 7.980 8.010 9,125 +0.06(+0.75%)
May 10, 2024 7.980 7.993 7.925 7.950 4,935 +0.03(+0.38%)
May 09, 2024 8.110 8.110 7.848 7.920 3,187 +0.13(+1.67%)
May 08, 2024 7.750 7.830 7.720 7.790 28,922 +0.00(+0.00%)
May 07, 2024 7.960 7.960 7.771 7.790 27,799 -0.21(-2.62%)
May 06, 2024 8.041 8.110 8.000 8.000 6,110 -0.03(-0.37%)
May 03, 2024 8.200 8.260 8.000 8.030 11,627 -0.11(-1.35%)
May 02, 2024 8.050 8.140 8.032 8.140 10,470 +0.09(+1.12%)
May 01, 2024 8.000 8.100 7.955 8.050 9,766 +0.12(+1.51%)
Apr 30, 2024 7.910 7.930 7.850 7.930 6,253 -0.03(-0.38%)
Apr 29, 2024 8.030 8.070 7.880 7.960 28,425 -0.13(-1.61%)
Apr 26, 2024 8.080 8.090 8.060 8.090 5,911 +0.09(+1.14%)
Apr 25, 2024 7.937 8.003 7.937 7.999 5,397 -0.00(-0.01%)
Apr 24, 2024 8.073 8.073 8.000 8.000 5,425 -0.10(-1.23%)
Apr 23, 2024 8.045 8.100 8.020 8.100 3,842 +0.08(+1.00%)
Apr 22, 2024 7.800 8.020 7.800 8.020 28,979 +0.12(+1.52%)
Apr 19, 2024 7.840 7.960 7.840 7.900 9,288 +0.09(+1.17%)
Apr 18, 2024 7.810 7.890 7.800 7.809 16,075 -0.00(-0.02%)
Apr 17, 2024 7.940 7.940 7.800 7.810 12,455 -0.04(-0.45%)
Apr 16, 2024 7.840 7.870 7.840 7.845 2,976 -0.05(-0.63%)
Apr 15, 2024 8.360 8.360 7.840 7.895 13,315 -0.12(-1.44%)
Apr 12, 2024 8.019 8.090 7.980 8.010 42,597 -0.15(-1.84%)
Apr 11, 2024 8.140 8.197 8.066 8.160 44,643 +0.02(+0.25%)
Apr 10, 2024 8.350 8.350 8.090 8.140 24,369 -0.23(-2.72%)
Apr 09, 2024 8.395 8.395 8.340 8.367 19,510 +0.02(+0.21%)
Apr 08, 2024 8.260 8.350 8.180 8.350 5,184 +0.13(+1.58%)
Apr 05, 2024 8.160 8.290 8.120 8.220 32,468 +0.08(+0.98%)
Apr 04, 2024 8.250 8.370 8.140 8.140 10,347 -0.08(-0.97%)
Apr 03, 2024 8.500 8.500 8.120 8.220 93,752 -0.05(-0.60%)
Apr 02, 2024 8.302 8.320 8.220 8.270 24,701 -0.10(-1.21%)
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.