Slate Grocery REIT

SGR_u
🏛️ usa →
10.59
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 11.41 11.42 11.36 11.42 0.0M
2021-12-30 11.23 11.36 11.18 11.36 0.0M
2021-12-29 11.21 11.29 11.18 11.29 0.0M
2021-12-28 11.38 11.46 11.38 11.46 0.0M
2021-12-27 11.06 12.64 10.77 11.16 0.0M
2021-12-23 11.09 11.17 11.09 11.17 0.0M
2021-12-22 10.91 11.13 10.91 11.09 0.0M
2021-12-21 10.84 10.95 10.84 10.90 0.0M
2021-12-20 10.60 10.66 10.53 10.61 0.0M
2021-12-17 10.72 11.01 10.72 10.84 0.0M
2021-12-16 10.79 10.79 10.59 10.60 0.0M
2021-12-15 10.43 10.53 10.36 10.50 0.0M
2021-12-14 10.54 10.54 10.45 10.46 0.0M
2021-12-13 10.59 10.59 10.46 10.56 0.0M
2021-12-10 10.62 10.62 10.54 10.58 0.0M
2021-12-09 10.58 10.60 10.50 10.53 0.0M
2021-12-08 10.50 10.58 10.50 10.57 0.0M
2021-12-07 10.50 10.52 10.47 10.49 0.0M
2021-12-06 10.29 10.40 10.27 10.37 0.0M
2021-12-03 10.33 10.35 10.15 10.27 0.0M
2021-12-02 10.20 10.32 10.20 10.28 0.0M
2021-12-01 10.83 10.83 10.19 10.19 0.0M
2021-11-30 9.92 10.50 9.92 10.19 0.0M
2021-11-29 10.58 10.74 10.40 10.45 0.0M
2021-11-26 10.70 10.70 10.40 10.52 0.0M
2021-11-24 10.63 10.74 10.63 10.74 0.0M
2021-11-23 10.70 10.70 10.62 10.68 0.0M
2021-11-22 10.62 10.72 10.62 10.71 0.0M
2021-11-19 10.66 10.69 10.63 10.69 0.0M
2021-11-18 10.64 10.68 10.58 10.68 0.0M
2021-11-17 10.71 10.71 10.57 10.63 0.0M
2021-11-16 10.97 10.97 10.73 10.77 0.0M
2021-11-15 11.03 11.30 10.73 10.81 0.0M
2021-11-12 10.62 10.70 10.61 10.69 0.0M
2021-11-11 10.66 10.66 10.55 10.63 0.0M
2021-11-10 10.80 10.83 10.68 10.68 0.0M
2021-11-09 10.70 10.75 10.68 10.74 0.0M
2021-11-08 10.73 10.73 10.58 10.70 0.0M
2021-11-05 10.68 10.77 10.60 10.70 0.0M
2021-11-04 10.76 10.76 10.50 10.59 0.0M
2021-11-03 10.65 10.76 10.53 10.76 0.0M
2021-11-02 10.53 10.53 10.52 10.53 0.0M
2021-11-01 10.50 10.58 10.50 10.55 0.0M
2021-10-29 10.65 10.66 10.54 10.54 0.0M
2021-10-28 10.68 10.70 10.66 10.66 0.0M
2021-10-27 10.70 10.80 10.70 10.70 0.0M
2021-10-26 10.70 11.00 10.66 10.74 0.0M
2021-10-25 10.70 10.70 10.64 10.66 0.0M
2021-10-22 10.73 10.73 10.68 10.70 0.0M
2021-10-21 10.71 10.85 10.61 10.61 0.0M
2021-10-20 10.63 10.74 10.63 10.66 0.0M
2021-10-19 10.58 10.60 10.57 10.57 0.0M
2021-10-18 10.56 10.59 10.49 10.58 0.0M
2021-10-15 10.55 10.56 10.55 10.56 0.0M
2021-10-14 10.62 10.67 10.56 10.64 0.0M
2021-10-13 10.51 10.66 10.49 10.66 0.0M
2021-10-12 10.50 10.52 10.44 10.45 0.0M
2021-10-11 10.65 10.65 10.65 10.65 0.0M
2021-10-08 10.39 10.43 10.37 10.43 0.0M
2021-10-07 10.34 10.45 10.34 10.35 0.0M
2021-10-06 10.50 10.50 10.23 10.26 0.0M
2021-10-05 10.40 10.40 10.32 10.37 0.0M
2021-10-04 9.96 10.36 9.83 10.33 0.0M
2021-10-01 10.28 10.38 10.22 10.33 0.0M
2021-09-30 10.25 10.25 10.14 10.24 0.0M
2021-09-29 10.40 10.42 10.23 10.23 0.0M
2021-09-28 10.59 10.59 10.36 10.38 0.0M
2021-09-27 11.00 11.00 10.57 10.66 0.0M
2021-09-24 10.59 10.60 10.55 10.58 0.0M
2021-09-23 10.64 10.66 10.64 10.65 0.0M
2021-09-22 10.68 10.70 10.55 10.66 0.0M
2021-09-21 10.70 10.85 10.45 10.67 0.0M
2021-09-20 10.45 10.58 10.25 10.32 0.0M
2021-09-17 10.64 10.64 10.53 10.55 0.0M
2021-09-16 10.67 10.67 10.60 10.62 0.0M
2021-09-15 10.65 10.69 10.62 10.69 0.0M
2021-09-14 10.75 10.75 10.65 10.65 0.0M
2021-09-13 10.70 10.75 10.63 10.71 0.0M
2021-09-10 10.73 10.76 10.53 10.70 0.0M
2021-09-09 10.77 10.78 10.77 10.78 0.0M
2021-09-08 10.74 10.75 10.72 10.75 0.0M
2021-09-07 10.78 10.80 10.72 10.78 0.0M
2021-09-03 10.85 11.11 10.85 10.89 0.0M
2021-09-02 10.84 10.87 10.63 10.87 0.0M
2021-09-01 10.85 10.85 10.52 10.83 0.0M
2021-08-31 10.82 10.82 10.80 10.80 0.0M
2021-08-30 11.00 11.00 10.76 10.86 0.0M
2021-08-27 10.79 10.81 10.76 10.80 0.0M
2021-08-26 11.00 11.00 10.69 10.70 0.0M
2021-08-25 10.76 10.80 10.63 10.78 0.0M
2021-08-24 10.75 10.81 10.70 10.80 0.0M
2021-08-23 10.56 10.74 10.56 10.74 0.0M
2021-08-20 10.70 10.70 10.40 10.52 0.0M
2021-08-19 10.60 10.75 10.43 10.45 0.0M
2021-08-18 10.72 10.78 10.60 10.78 0.0M
2021-08-17 10.74 10.86 10.65 10.67 0.0M
2021-08-16 10.88 11.00 10.80 11.00 0.0M
2021-08-13 10.75 10.89 10.75 10.85 0.0M
2021-08-12 10.72 10.94 10.71 10.72 0.0M
2021-08-11 10.68 10.89 10.62 10.67 0.0M
2021-08-10 10.61 10.83 10.59 10.64 0.0M
2021-08-09 10.60 10.62 10.55 10.55 0.0M
2021-08-06 10.64 10.64 10.55 10.55 0.0M
2021-08-05 10.69 10.74 10.60 10.60 0.0M
2021-08-04 10.66 10.82 10.59 10.61 0.0M
2021-08-03 11.00 11.51 10.54 10.70 0.0M
2021-08-02 10.55 11.20 10.55 10.95 0.0M
2021-07-30 10.40 10.68 10.40 10.43 0.0M
2021-07-29 10.51 10.54 10.50 10.50 0.0M
2021-07-28 10.45 10.49 10.42 10.49 0.0M
2021-07-27 10.50 10.50 10.39 10.41 0.0M
2021-07-26 10.45 10.50 10.45 10.49 0.0M
2021-07-23 10.42 10.43 10.40 10.43 0.0M
2021-07-22 10.57 10.77 10.30 10.38 0.0M
2021-07-21 10.42 10.47 10.42 10.44 0.0M
2021-07-20 10.15 10.75 10.15 10.30 0.0M
2021-07-19 10.24 10.25 10.07 10.11 0.0M
2021-07-16 10.51 10.70 10.47 10.70 0.0M
2021-07-15 10.55 10.55 10.54 10.54 0.0M
2021-07-14 10.57 10.58 10.54 10.54 0.0M
2021-07-13 10.57 10.61 10.57 10.59 0.0M
2021-07-12 10.60 10.78 10.60 10.78 0.0M
2021-07-09 10.57 10.57 10.55 10.55 0.0M
2021-07-08 10.24 10.24 10.22 10.22 0.0M
2021-07-07 10.26 10.38 10.26 10.37 0.0M
2021-07-06 11.00 11.00 10.32 10.32 0.0M
2021-07-02 10.32 10.42 10.25 10.36 0.0M
2021-07-01 10.69 10.69 10.69 10.69 0.0M
2021-06-30 10.40 10.69 10.36 10.69 0.0M
2021-06-29 10.42 10.69 10.40 10.43 0.0M
2021-06-28 10.69 10.69 10.46 10.47 0.0M
2021-06-25 10.53 10.60 10.53 10.58 0.0M
2021-06-24 10.46 10.50 10.46 10.50 0.0M
2021-06-23 10.51 10.51 10.46 10.46 0.0M
2021-06-22 10.35 10.48 10.33 10.48 0.0M
2021-06-21 10.33 10.44 10.33 10.43 0.0M
2021-06-18 10.34 10.35 10.27 10.28 0.0M
2021-06-17 10.39 10.44 10.34 10.39 0.0M
2021-06-16 10.50 10.56 10.49 10.50 0.0M
2021-06-15 10.52 10.69 10.50 10.54 0.0M
2021-06-14 10.49 10.56 10.48 10.56 0.0M
2021-06-11 10.37 10.42 10.37 10.42 0.0M
2021-06-10 10.45 10.48 10.40 10.40 0.0M
2021-06-09 10.40 10.45 10.40 10.44 0.0M
2021-06-08 10.45 10.45 10.34 10.42 0.0M
2021-06-07 10.30 10.50 10.25 10.36 0.0M
2021-06-04 10.22 10.50 10.17 10.17 0.0M
2021-06-03 10.19 10.23 10.16 10.16 0.0M
2021-06-02 10.25 10.27 10.24 10.25 0.0M
2021-06-01 10.32 10.38 10.27 10.27 0.0M
2021-05-28 10.32 10.32 10.32 10.32 0.0M
2021-05-27 10.46 10.51 10.39 10.40 0.0M
2021-05-26 10.32 10.39 10.32 10.36 0.0M
2021-05-25 10.30 10.38 10.30 10.37 0.0M
2021-05-24 10.70 10.85 10.30 10.30 0.0M
2021-05-21 10.29 10.30 10.25 10.25 0.0M
2021-05-20 10.30 10.31 10.26 10.29 0.0M
2021-05-19 10.26 10.27 10.26 10.27 0.0M
2021-05-18 10.29 10.29 10.23 10.25 0.0M
2021-05-17 10.24 10.24 10.00 10.00 0.0M
2021-05-14 10.13 10.20 10.07 10.18 0.0M
2021-05-13 10.06 10.06 9.95 10.00 0.0M
2021-05-12 10.15 10.22 9.95 9.95 0.0M
2021-05-11 10.25 10.25 10.10 10.10 0.0M
2021-05-10 10.30 10.36 10.30 10.34 0.0M
2021-05-07 10.21 10.30 10.21 10.27 0.0M
2021-05-06 10.15 10.26 10.15 10.21 0.0M
2021-05-05 10.25 10.25 10.04 10.05 0.0M
2021-05-04 10.05 10.25 10.03 10.25 0.0M
2021-05-03 10.08 10.25 10.08 10.22 0.0M
2021-04-30 10.10 10.10 10.05 10.05 0.0M
2021-04-29 10.13 10.15 9.52 10.15 0.0M
2021-04-27 9.93 9.93 9.89 9.89 0.0M
2021-04-26 9.77 9.90 9.76 9.85 0.0M
2021-04-22 9.74 9.75 9.73 9.73 0.0M
2021-04-20 9.65 9.72 8.30 9.58 0.0M
2021-04-19 9.82 9.83 9.59 9.66 0.0M
2021-04-16 9.82 9.82 9.82 9.82 0.0M
2021-04-15 9.74 9.74 9.70 9.70 0.0M
2021-04-14 9.71 9.71 9.70 9.70 0.0M
2021-04-13 9.68 9.68 9.68 9.68 0.0M
2021-04-12 9.73 9.73 9.58 9.58 0.0M
2021-04-09 9.72 9.72 9.62 9.67 0.0M
2021-04-08 9.59 9.65 9.59 9.61 0.0M
2021-04-07 9.46 9.53 9.46 9.53 0.0M
2021-04-06 9.43 9.47 9.39 9.39 0.0M
2021-04-05 9.43 9.44 9.39 9.39 0.0M
2021-04-01 9.35 9.35 9.29 9.35 0.0M
2021-03-31 9.34 9.39 7.59 7.59 0.0M
2021-03-30 9.29 9.29 9.29 9.29 0.0M
2021-03-29 9.46 9.46 9.35 9.41 0.0M
2021-03-26 9.40 9.45 9.34 9.36 0.0M
2021-03-25 9.75 9.75 9.64 9.64 0.0M
2021-03-24 9.72 9.72 9.72 9.72 0.0M
2021-03-23 9.85 9.91 9.70 9.70 0.0M
2021-03-22 9.92 9.92 9.81 9.83 0.0M
2021-03-19 9.75 9.84 9.75 9.84 0.0M
2021-03-18 9.89 9.89 9.74 9.75 0.0M
2021-03-15 9.77 9.77 9.71 9.71 0.0M
2021-03-12 9.68 9.77 9.68 9.77 0.0M
2021-03-11 9.62 9.62 9.56 9.56 0.0M
2021-03-10 9.50 9.50 9.40 9.41 0.0M
2021-03-09 9.52 9.52 9.50 9.50 0.0M
2021-03-08 9.37 9.45 9.37 9.45 0.0M
2021-03-05 9.30 9.30 9.14 9.24 0.0M
2021-03-03 9.40 9.40 9.40 9.40 0.0M
2021-03-02 9.52 9.54 9.41 9.41 0.0M
2021-03-01 9.30 9.44 9.30 9.42 0.0M
2021-02-26 9.42 9.42 9.31 9.35 0.0M
2021-02-25 9.54 9.66 9.45 9.49 0.0M
2021-02-24 9.35 9.53 9.35 9.53 0.0M
2021-02-23 9.33 9.33 9.28 9.29 0.0M
2021-02-22 9.29 9.29 9.29 9.29 0.0M
2021-02-18 9.16 9.16 9.16 9.16 0.0M
2021-02-17 9.20 9.20 9.20 9.20 0.0M
2021-02-16 9.18 9.27 9.18 9.25 0.0M
2021-02-12 9.06 9.18 9.04 9.18 0.0M
2021-02-11 9.12 9.12 9.11 9.11 0.0M
2021-02-10 9.14 9.14 9.14 9.14 0.0M
2021-02-09 9.12 9.12 9.12 9.12 0.0M
2021-02-08 9.04 9.10 9.03 9.09 0.0M
2021-02-05 9.08 9.11 9.04 9.10 0.0M
2021-02-04 9.03 9.10 9.03 9.08 0.0M
2021-02-03 9.09 9.09 9.05 9.06 0.0M
2021-02-02 9.09 9.12 9.05 9.05 0.0M
2021-02-01 9.14 9.14 9.02 9.05 0.0M
2021-01-29 9.22 9.22 9.15 9.15 0.0M
2021-01-28 9.33 9.34 9.22 9.33 0.0M
2021-01-27 9.49 9.50 9.37 9.37 0.0M
2021-01-26 9.50 9.52 9.50 9.50 0.0M
2021-01-25 9.51 9.55 9.46 9.50 0.0M
2021-01-22 9.62 9.70 9.49 9.49 0.0M
2021-01-21 9.79 9.81 9.55 9.60 0.0M
2021-01-20 9.64 9.80 9.61 9.77 0.0M
2021-01-19 9.41 9.55 9.41 9.54 0.0M
2021-01-15 9.36 9.36 9.32 9.33 0.0M
2021-01-14 9.38 9.38 9.38 9.38 0.0M
2021-01-13 9.13 9.20 9.13 9.20 0.0M
2021-01-12 9.01 9.05 9.01 9.05 0.0M
2021-01-11 9.07 9.08 8.98 8.98 0.0M
2021-01-08 9.09 9.10 9.05 9.10 0.0M
2021-01-07 9.08 9.08 9.08 9.08 0.0M
2021-01-05 8.99 8.99 8.98 8.98 0.0M
2021-01-04 8.81 8.81 8.81 8.81 0.0M