Slate Grocery REIT

SGR_u
🏛️ États-Unis →
10.59
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-12-29 9.15 9.15 9.06 9.12 0.0M
2023-12-28 9.10 9.10 9.04 9.05 0.0M
2023-12-27 9.36 9.36 9.00 9.06 0.0M
2023-12-26 9.22 9.40 9.22 9.40 0.0M
2023-12-22 8.67 9.05 8.67 9.02 0.0M
2023-12-21 8.79 8.79 8.59 8.65 0.0M
2023-12-20 8.58 8.67 8.58 8.63 0.0M
2023-12-19 8.47 8.58 8.47 8.58 0.0M
2023-12-18 8.50 8.55 8.43 8.45 0.0M
2023-12-15 8.50 8.50 8.33 8.42 0.0M
2023-12-14 8.63 8.68 8.45 8.48 0.0M
2023-12-13 7.76 8.23 7.76 8.23 0.0M
2023-12-12 7.91 7.91 7.71 7.75 0.0M
2023-12-11 7.98 7.98 7.84 7.84 0.0M
2023-12-08 7.95 7.95 7.87 7.92 0.1M
2023-12-07 7.96 8.05 7.93 7.93 0.0M
2023-12-06 8.00 8.08 7.95 7.96 0.0M
2023-12-05 7.90 7.97 7.90 7.93 0.0M
2023-12-04 7.86 7.98 7.84 7.93 0.1M
2023-12-01 7.69 7.94 7.69 7.94 0.0M
2023-11-30 7.58 7.69 7.57 7.60 0.0M
2023-11-29 7.76 7.76 7.64 7.71 0.0M
2023-11-28 7.70 7.73 7.65 7.73 0.0M
2023-11-27 7.80 7.84 7.73 7.78 0.0M
2023-11-24 7.80 7.83 7.79 7.79 0.0M
2023-11-22 7.72 7.77 7.72 7.77 0.0M
2023-11-21 7.69 7.69 7.62 7.62 0.0M
2023-11-20 7.63 7.71 7.58 7.71 0.0M
2023-11-17 7.55 7.60 7.51 7.58 0.0M
2023-11-16 7.66 7.66 7.49 7.49 0.0M
2023-11-15 7.81 7.81 7.61 7.63 0.0M
2023-11-14 7.76 7.83 7.70 7.80 0.0M
2023-11-13 7.43 7.43 7.29 7.35 0.0M
2023-11-10 7.50 7.52 7.49 7.52 0.0M
2023-11-09 7.83 7.83 7.60 7.60 0.0M
2023-11-08 7.88 7.89 7.78 7.78 0.0M
2023-11-07 7.69 7.79 7.69 7.78 0.0M
2023-11-06 7.89 7.89 7.79 7.82 0.0M
2023-11-03 7.90 7.90 7.79 7.81 0.0M
2023-11-02 7.43 7.65 7.43 7.59 0.0M
2023-11-01 7.11 7.13 7.11 7.12 0.0M
2023-10-31 7.13 7.13 6.99 7.09 0.0M
2023-10-30 6.99 7.12 6.99 7.06 0.0M
2023-10-27 7.00 7.07 6.94 7.05 0.0M
2023-10-26 7.22 7.23 6.98 7.02 0.0M
2023-10-25 7.38 7.42 7.18 7.20 0.0M
2023-10-24 7.59 7.59 7.41 7.43 0.0M
2023-10-23 7.50 7.71 7.50 7.64 0.0M
2023-10-20 7.75 7.75 7.60 7.62 0.0M
2023-10-19 7.90 7.90 7.76 7.77 0.0M
2023-10-18 8.17 8.17 7.93 7.94 0.0M
2023-10-17 8.04 8.15 8.03 8.07 0.0M
2023-10-16 7.96 8.11 7.96 8.03 0.0M
2023-10-13 8.22 8.22 7.89 7.90 0.0M
2023-10-12 8.15 8.18 8.01 8.07 0.0M
2023-10-11 8.09 8.20 8.09 8.20 0.0M
2023-10-10 8.00 8.13 8.00 8.07 0.0M
2023-10-09 8.10 8.10 8.10 8.10 0.0M
2023-10-06 7.65 7.98 7.57 7.97 0.0M
2023-10-05 7.61 7.82 7.61 7.82 0.1M
2023-10-04 7.60 7.76 7.52 7.73 0.0M
2023-10-03 7.80 7.80 7.48 7.61 0.0M
2023-10-02 7.95 7.95 7.80 7.93 0.1M
2023-09-29 8.45 8.45 8.18 8.18 0.0M
2023-09-28 8.28 8.38 8.22 8.38 0.0M
2023-09-27 8.57 8.61 8.34 8.34 0.0M
2023-09-26 9.13 9.13 8.39 8.46 0.0M
2023-09-25 9.75 9.75 9.11 9.12 0.0M
2023-09-22 9.40 9.40 9.34 9.34 0.0M
2023-09-21 9.56 9.56 9.39 9.39 0.0M
2023-09-20 9.65 9.72 9.65 9.66 0.0M
2023-09-19 9.69 9.69 9.57 9.57 0.0M
2023-09-18 9.61 9.69 9.55 9.64 0.0M
2023-09-15 9.50 9.59 9.48 9.57 0.0M
2023-09-14 9.41 9.52 9.41 9.52 0.0M
2023-09-13 9.38 9.40 9.32 9.32 0.0M
2023-09-12 9.44 9.44 9.37 9.37 0.0M
2023-09-11 9.42 9.44 9.37 9.38 0.0M
2023-09-08 9.43 9.46 9.37 9.37 0.0M
2023-09-07 9.40 9.40 9.33 9.35 0.0M
2023-09-06 9.34 9.36 9.34 9.36 0.0M
2023-09-05 9.31 9.32 9.26 9.26 0.0M
2023-09-01 9.47 9.47 9.35 9.35 0.0M
2023-08-31 9.35 9.56 9.35 9.47 0.0M
2023-08-30 9.60 9.61 9.54 9.54 0.0M
2023-08-29 9.53 9.57 9.53 9.55 0.0M
2023-08-28 9.57 9.58 9.52 9.52 0.0M
2023-08-25 9.55 9.55 9.53 9.53 0.0M
2023-08-24 9.47 9.55 9.47 9.55 0.0M
2023-08-23 9.28 9.51 9.28 9.49 0.0M
2023-08-22 9.31 9.32 9.26 9.32 0.0M
2023-08-21 9.37 9.37 9.22 9.29 0.0M
2023-08-18 9.38 9.41 9.35 9.37 0.0M
2023-08-17 9.48 9.48 9.38 9.38 0.0M
2023-08-16 9.54 9.56 9.48 9.48 0.0M
2023-08-15 9.65 9.65 9.48 9.48 0.0M
2023-08-14 9.60 9.60 9.53 9.55 0.0M
2023-08-11 9.60 9.77 9.60 9.64 0.0M
2023-08-10 9.71 9.71 9.58 9.61 0.0M
2023-08-09 9.68 9.70 9.68 9.70 0.0M
2023-08-08 9.70 9.72 9.67 9.67 0.0M
2023-08-07 9.92 9.92 9.86 9.86 0.0M
2023-08-04 9.52 9.92 9.52 9.82 0.0M
2023-08-03 9.62 9.68 9.52 9.52 0.0M
2023-08-02 9.67 9.84 9.67 9.71 0.0M
2023-08-01 10.20 10.20 9.71 9.74 0.0M
2023-07-31 10.11 10.17 10.07 10.07 0.0M
2023-07-28 10.20 10.20 10.12 10.12 0.0M
2023-07-27 10.21 10.29 10.18 10.18 0.0M
2023-07-26 10.30 10.31 10.23 10.27 0.0M
2023-07-25 10.40 10.40 10.28 10.30 0.0M
2023-07-24 10.31 10.31 10.28 10.29 0.0M
2023-07-21 10.35 10.39 10.28 10.28 0.0M
2023-07-20 10.44 10.44 10.31 10.34 0.0M
2023-07-19 10.32 10.42 10.32 10.39 0.0M
2023-07-18 10.16 10.27 10.16 10.26 0.0M
2023-07-17 10.14 10.25 10.09 10.09 0.0M
2023-07-14 10.24 10.24 10.10 10.11 0.0M
2023-07-13 10.00 10.38 10.00 10.36 0.0M
2023-07-12 10.14 10.14 10.14 10.14 0.0M
2023-07-11 9.90 9.95 9.90 9.93 0.0M
2023-07-10 9.87 9.89 9.87 9.89 0.0M
2023-07-07 9.84 9.90 9.82 9.89 0.0M
2023-07-06 9.98 9.98 9.72 9.82 0.0M
2023-07-05 9.95 10.00 9.93 9.94 0.0M
2023-07-03 9.84 10.10 9.84 10.10 0.0M
2023-06-30 9.75 9.86 9.75 9.83 0.0M
2023-06-29 9.73 9.78 9.73 9.76 0.0M
2023-06-28 9.75 9.84 9.75 9.78 0.0M
2023-06-27 9.73 9.73 9.73 9.73 0.0M
2023-06-26 9.68 9.74 9.68 9.74 0.0M
2023-06-23 9.66 9.69 9.62 9.62 0.0M
2023-06-22 9.75 9.75 9.62 9.67 0.0M
2023-06-21 9.89 9.89 9.77 9.78 0.0M
2023-06-20 9.95 9.95 9.95 9.95 0.0M
2023-06-16 9.98 10.02 9.96 10.01 0.0M
2023-06-15 9.88 9.88 9.88 9.88 0.0M
2023-06-14 9.86 9.88 9.80 9.80 0.0M
2023-06-13 9.79 9.82 9.79 9.82 0.0M
2023-06-12 9.74 9.74 9.66 9.69 0.0M
2023-06-09 9.81 9.81 9.73 9.73 0.0M
2023-06-08 10.30 10.30 9.72 9.80 0.0M
2023-06-07 10.00 10.00 9.76 9.77 0.0M
2023-06-06 9.66 9.70 9.65 9.70 0.0M
2023-06-05 10.13 10.13 9.57 9.61 0.0M
2023-06-02 9.40 9.63 9.40 9.62 0.0M
2023-06-01 9.28 9.34 9.28 9.34 0.0M
2023-05-31 9.10 9.15 9.10 9.15 0.0M
2023-05-30 9.42 9.42 9.21 9.25 0.0M
2023-05-26 9.24 9.33 9.24 9.32 0.0M
2023-05-25 9.37 9.37 9.25 9.25 0.0M
2023-05-24 9.56 9.56 9.40 9.40 0.0M
2023-05-23 9.70 9.70 9.65 9.65 0.0M
2023-05-22 10.00 10.15 10.00 10.15 0.0M
2023-05-19 9.60 9.64 9.60 9.62 0.0M
2023-05-18 9.58 9.60 9.57 9.59 0.0M
2023-05-17 9.62 9.62 9.49 9.58 0.0M
2023-05-16 9.69 9.69 9.54 9.54 0.0M
2023-05-15 9.18 9.75 9.18 9.75 0.0M
2023-05-12 9.61 9.61 9.61 9.61 0.0M
2023-05-11 9.68 9.70 9.67 9.69 0.0M
2023-05-10 9.42 9.80 9.42 9.80 0.0M
2023-05-09 9.79 9.79 9.73 9.76 0.0M
2023-05-08 9.82 9.82 9.77 9.77 0.0M
2023-05-05 9.78 9.80 9.76 9.79 0.0M
2023-05-04 9.64 9.64 9.56 9.60 0.0M
2023-05-03 9.68 9.69 9.68 9.69 0.0M
2023-05-02 9.66 9.66 9.61 9.63 0.0M
2023-05-01 9.70 9.81 9.70 9.74 0.0M
2023-04-28 9.63 9.79 9.63 9.79 0.0M
2023-04-27 9.67 9.72 9.63 9.72 0.0M
2023-04-26 9.72 9.72 9.62 9.63 0.0M
2023-04-25 9.90 9.90 9.70 9.70 0.0M
2023-04-24 9.88 9.88 9.79 9.79 0.0M
2023-04-21 9.85 9.87 9.81 9.86 0.0M
2023-04-20 9.81 9.95 9.81 9.86 0.0M
2023-04-19 9.95 9.95 9.90 9.93 0.0M
2023-04-18 10.09 10.09 9.95 9.95 0.0M
2023-04-17 9.90 10.07 9.90 10.07 0.0M
2023-04-14 10.00 10.00 9.97 9.99 0.0M
2023-04-13 10.17 10.17 10.11 10.12 0.0M
2023-04-12 10.17 10.17 10.15 10.15 0.0M
2023-04-11 9.99 10.12 9.99 10.12 0.0M
2023-04-10 9.79 9.90 9.75 9.90 0.0M
2023-04-06 9.76 9.84 9.76 9.84 0.0M
2023-04-05 9.99 9.99 9.77 9.77 0.0M
2023-04-04 10.03 10.03 9.99 9.99 0.0M
2023-04-03 10.21 10.21 10.10 10.12 0.0M
2023-03-31 10.08 10.08 10.04 10.04 0.0M
2023-03-30 10.03 10.03 9.97 10.00 0.0M
2023-03-29 9.94 9.94 9.91 9.91 0.0M
2023-03-28 9.82 9.90 9.82 9.84 0.0M
2023-03-27 9.81 9.87 9.81 9.87 0.0M
2023-03-24 9.50 9.70 9.50 9.70 0.0M
2023-03-23 9.79 9.82 9.61 9.66 0.0M
2023-03-22 10.44 10.44 9.81 9.86 0.0M
2023-03-21 9.91 9.91 9.86 9.89 0.0M
2023-03-20 9.87 9.87 9.80 9.82 0.0M
2023-03-17 9.84 9.84 9.79 9.79 0.0M
2023-03-16 10.00 10.06 9.79 9.99 0.0M
2023-03-15 9.97 10.00 9.70 10.00 0.0M
2023-03-14 10.23 10.24 10.15 10.15 0.0M
2023-03-13 10.10 10.14 10.06 10.12 0.0M
2023-03-10 10.22 10.22 10.11 10.18 0.0M
2023-03-09 10.53 10.53 10.42 10.42 0.0M
2023-03-08 10.55 10.62 10.55 10.57 0.0M
2023-03-07 10.80 10.80 10.57 10.64 0.0M
2023-03-06 10.86 10.91 10.86 10.88 0.0M
2023-03-03 10.96 10.96 10.86 10.92 0.0M
2023-03-02 10.84 10.90 10.84 10.90 0.0M
2023-03-01 10.96 10.96 10.84 10.84 0.0M
2023-02-28 11.00 11.07 10.95 10.95 0.0M
2023-02-27 11.00 11.07 11.00 11.07 0.0M
2023-02-24 10.75 10.96 10.75 10.96 0.0M
2023-02-23 10.92 10.93 10.87 10.93 0.0M
2023-02-22 10.80 10.90 10.80 10.89 0.0M
2023-02-21 11.18 11.18 10.85 10.85 0.0M
2023-02-17 11.03 11.07 11.03 11.07 0.0M
2023-02-16 11.10 11.10 11.01 11.01 0.0M
2023-02-15 11.23 11.30 11.18 11.21 0.0M
2023-02-14 11.30 11.40 11.26 11.40 0.0M
2023-02-13 11.35 11.36 11.34 11.36 0.0M
2023-02-10 11.32 11.34 11.32 11.34 0.0M
2023-02-09 11.42 11.42 11.29 11.29 0.0M
2023-02-08 11.55 11.57 11.49 11.49 0.0M
2023-02-07 11.69 11.69 11.46 11.57 0.0M
2023-02-06 12.09 12.09 11.71 11.71 0.0M
2023-02-03 12.11 12.11 12.06 12.06 0.0M
2023-02-01 11.98 12.12 11.98 12.12 0.0M
2023-01-31 11.88 11.94 11.88 11.93 0.0M
2023-01-30 11.64 11.76 11.62 11.76 0.0M
2023-01-27 11.72 11.74 11.62 11.62 0.0M
2023-01-26 11.67 11.83 11.67 11.76 0.0M
2023-01-25 11.90 11.90 11.40 11.68 0.0M
2023-01-24 11.97 11.97 11.97 11.97 0.0M
2023-01-23 11.94 12.15 11.94 12.15 0.0M
2023-01-20 11.75 11.75 11.75 11.75 0.0M
2023-01-19 11.78 11.78 11.69 11.71 0.0M
2023-01-18 12.06 12.06 11.89 11.91 0.0M
2023-01-17 11.92 11.98 11.92 11.96 0.0M
2023-01-13 11.90 11.94 11.90 11.92 0.0M
2023-01-12 12.00 12.00 11.90 11.90 0.0M
2023-01-11 11.62 11.75 11.62 11.72 0.0M
2023-01-10 11.47 11.62 11.47 11.62 0.0M
2023-01-09 11.39 11.45 11.37 11.37 0.0M
2023-01-06 11.22 11.36 11.18 11.36 0.0M
2023-01-05 11.21 11.21 11.12 11.15 0.0M
2023-01-04 11.25 11.37 11.25 11.32 0.0M
2023-01-03 11.09 11.16 11.05 11.10 0.0M