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
2025-09-26 10.20 10.60 10.20 10.59 0.0M
2025-09-25 10.45 10.64 10.45 10.50 0.0M
2025-09-24 10.62 10.62 10.61 10.61 0.0M
2025-09-23 10.68 10.68 10.64 10.66 0.0M
2025-09-22 10.65 10.70 10.64 10.64 0.0M
2025-09-19 10.73 10.79 10.73 10.79 0.0M
2025-09-18 10.62 10.62 10.62 10.62 0.0M
2025-09-17 9.97 10.64 9.97 10.58 0.0M
2025-09-16 10.59 10.59 10.51 10.51 0.0M
2025-09-15 10.31 10.56 10.31 10.56 0.0M
2025-09-12 10.46 10.51 10.46 10.48 0.0M
2025-09-11 10.36 10.45 10.36 10.45 0.0M
2025-09-10 10.99 10.99 10.35 10.35 0.0M
2025-09-09 10.34 10.40 10.34 10.37 0.0M
2025-09-08 10.37 10.37 10.33 10.35 0.0M
2025-09-05 10.36 10.38 10.36 10.38 0.0M
2025-09-04 10.07 10.35 10.07 10.35 0.0M
2025-09-03 10.29 10.29 10.29 10.29 0.0M
2025-09-02 10.24 10.25 10.17 10.21 0.0M
2025-08-29 10.30 10.41 10.30 10.38 0.0M
2025-08-28 10.32 10.33 10.32 10.33 0.0M
2025-08-27 10.21 10.30 10.21 10.30 0.0M
2025-08-26 10.39 10.39 10.23 10.24 0.0M
2025-08-25 10.65 10.65 10.36 10.37 0.0M
2025-08-22 10.31 10.48 10.31 10.45 0.1M
2025-08-21 10.20 10.24 10.20 10.24 0.0M
2025-08-20 10.23 10.25 10.22 10.22 0.0M
2025-08-19 10.33 10.33 10.22 10.22 0.0M
2025-08-18 10.26 10.30 10.25 10.28 0.0M
2025-08-15 10.68 10.68 10.20 10.22 0.0M
2025-08-14 10.22 10.25 10.15 10.25 0.0M
2025-08-13 10.18 10.22 10.18 10.22 0.0M
2025-08-12 10.11 10.19 10.11 10.17 0.0M
2025-08-11 10.35 10.35 10.13 10.17 0.0M
2025-08-08 10.26 10.31 10.26 10.29 0.0M
2025-08-07 10.27 10.31 10.24 10.24 0.0M
2025-08-06 10.43 10.43 10.39 10.39 0.0M
2025-08-05 10.31 10.38 10.31 10.34 0.0M
2025-08-04 10.56 10.83 10.28 10.29 0.0M
2025-08-01 10.35 10.35 10.25 10.25 0.0M
2025-07-31 10.42 10.42 10.32 10.32 0.0M
2025-07-30 10.52 10.52 10.47 10.47 0.0M
2025-07-29 10.43 10.54 10.43 10.54 0.0M
2025-07-28 9.96 10.49 9.91 10.45 0.0M
2025-07-25 10.53 10.53 10.13 10.50 0.0M
2025-07-24 10.62 10.65 10.61 10.61 0.0M
2025-07-23 11.14 11.14 10.64 10.69 0.0M
2025-07-22 10.08 10.67 10.08 10.63 0.0M
2025-07-21 10.44 10.64 10.44 10.62 0.0M
2025-07-18 10.59 10.59 10.57 10.57 0.0M
2025-07-17 10.56 10.61 10.56 10.61 0.0M
2025-07-16 10.59 10.64 10.58 10.59 0.0M
2025-07-15 10.55 10.56 10.52 10.56 0.0M
2025-07-14 10.66 10.66 10.53 10.53 0.0M
2025-07-11 10.28 10.46 10.28 10.46 0.0M
2025-07-10 10.29 10.33 10.29 10.31 0.0M
2025-07-09 10.34 10.34 10.29 10.29 0.0M
2025-07-08 10.33 10.34 10.30 10.32 0.0M
2025-07-07 10.55 10.55 10.34 10.34 0.0M
2025-07-03 10.44 10.55 10.44 10.55 0.0M
2025-07-02 10.45 10.47 10.40 10.45 0.0M
2025-07-01 10.60 10.81 10.57 10.70 0.0M
2025-06-30 10.75 10.75 10.48 10.50 0.0M
2025-06-27 10.52 10.61 10.52 10.52 0.0M
2025-06-26 10.46 10.46 10.46 10.46 0.0M
2025-06-25 10.63 10.63 10.51 10.52 0.0M
2025-06-24 10.60 10.68 10.60 10.68 0.0M
2025-06-23 10.61 10.61 10.05 10.53 0.0M
2025-06-20 10.50 10.57 10.48 10.48 0.0M
2025-06-18 10.60 10.60 10.56 10.57 0.0M
2025-06-17 10.65 10.65 10.58 10.58 0.0M
2025-06-16 10.68 10.71 10.66 10.68 0.0M
2025-06-13 10.66 10.71 10.63 10.68 0.0M
2025-06-12 10.69 10.75 10.66 10.75 0.0M
2025-06-11 10.88 10.88 10.65 10.65 0.0M
2025-06-10 10.76 10.76 10.68 10.72 0.0M
2025-06-09 10.72 10.79 10.70 10.78 0.0M
2025-06-06 10.82 10.83 10.67 10.71 0.0M
2025-06-05 10.29 10.90 10.29 10.82 0.0M
2025-06-04 10.88 10.88 10.81 10.86 0.0M
2025-06-03 10.86 10.88 10.79 10.86 0.0M
2025-06-02 10.88 10.88 10.78 10.88 0.0M
2025-05-30 10.92 10.92 10.85 10.85 0.0M
2025-05-29 10.83 10.89 10.83 10.87 0.0M
2025-05-28 10.72 10.82 10.66 10.79 0.0M
2025-05-27 10.69 10.76 10.69 10.74 0.0M
2025-05-23 10.43 10.54 10.43 10.53 0.0M
2025-05-22 10.61 10.61 10.37 10.46 0.0M
2025-05-21 10.66 10.66 10.46 10.46 0.0M
2025-05-20 10.74 10.74 10.66 10.66 0.0M
2025-05-19 10.70 10.75 10.70 10.75 0.0M
2025-05-16 10.74 10.74 10.67 10.70 0.0M
2025-05-15 10.57 10.72 10.08 10.72 0.0M
2025-05-14 10.58 10.60 10.56 10.60 0.0M
2025-05-13 10.54 10.61 10.52 10.57 0.0M
2025-05-12 10.50 10.56 10.50 10.54 0.0M
2025-05-09 10.50 10.59 10.50 10.53 0.0M
2025-05-08 10.48 10.54 10.46 10.53 0.0M
2025-05-07 9.91 10.51 9.91 10.47 0.0M
2025-05-06 10.45 10.45 10.40 10.43 0.0M
2025-05-05 10.80 10.80 10.25 10.29 0.0M
2025-05-02 10.21 10.36 10.21 10.35 0.0M
2025-05-01 10.13 10.13 10.10 10.13 0.0M
2025-04-30 9.99 10.07 9.92 10.05 0.0M
2025-04-29 10.34 10.34 10.06 10.14 0.0M
2025-04-28 10.03 10.12 10.00 10.12 0.0M
2025-04-25 10.00 10.05 10.00 10.03 0.0M
2025-04-24 10.01 10.08 10.00 10.07 0.0M
2025-04-23 10.06 10.10 9.91 9.93 0.0M
2025-04-22 9.70 10.15 9.70 10.00 0.0M
2025-04-21 10.08 10.08 9.85 9.85 0.0M
2025-04-17 9.88 10.02 9.87 10.02 0.0M
2025-04-16 9.85 9.98 9.81 9.83 0.1M
2025-04-15 9.25 9.89 9.25 9.79 0.0M
2025-04-14 9.06 9.72 9.06 9.72 0.0M
2025-04-11 9.37 9.45 9.33 9.45 0.0M
2025-04-10 9.42 9.42 9.10 9.26 0.0M
2025-04-09 8.81 9.52 8.75 9.52 0.1M
2025-04-08 8.97 9.36 8.90 8.90 0.1M
2025-04-07 9.24 9.25 8.75 9.15 0.0M
2025-04-04 9.48 9.61 9.36 9.40 0.1M
2025-04-03 10.23 10.28 10.01 10.01 0.0M
2025-04-02 10.09 10.09 10.06 10.06 0.0M
2025-04-01 9.93 10.17 9.90 10.16 0.2M
2025-03-31 9.81 9.85 9.80 9.85 0.0M
2025-03-28 9.85 9.88 9.85 9.85 0.0M
2025-03-27 9.95 9.95 9.82 9.88 0.0M
2025-03-26 10.01 10.04 9.89 9.89 0.0M
2025-03-25 9.93 10.04 9.93 10.01 0.0M
2025-03-24 9.87 9.94 9.87 9.90 0.0M
2025-03-21 9.70 9.73 9.63 9.73 0.1M
2025-03-20 9.75 9.81 9.74 9.80 0.0M
2025-03-19 9.79 9.86 9.75 9.81 0.0M
2025-03-18 9.89 9.90 9.74 9.78 0.0M
2025-03-17 9.77 9.87 9.77 9.87 0.0M
2025-03-14 9.63 9.75 9.61 9.73 0.0M
2025-03-13 9.85 9.89 9.61 9.61 0.0M
2025-03-12 9.83 9.87 9.81 9.84 0.1M
2025-03-11 9.60 9.85 9.58 9.83 0.0M
2025-03-10 9.82 9.82 9.58 9.63 0.1M
2025-03-07 9.75 9.83 9.74 9.82 0.0M
2025-03-06 9.88 9.88 9.76 9.76 0.0M
2025-03-05 9.85 9.92 9.84 9.90 0.0M
2025-03-04 9.78 9.78 9.60 9.77 0.1M
2025-03-03 9.87 10.03 9.80 9.82 0.0M
2025-02-28 10.03 10.03 9.82 9.85 0.1M
2025-02-27 10.19 10.19 10.00 10.03 0.0M
2025-02-26 10.15 10.21 10.13 10.17 0.0M
2025-02-25 10.15 10.15 10.03 10.15 0.0M
2025-02-24 10.00 10.14 10.00 10.09 0.0M
2025-02-21 10.20 10.20 10.04 10.04 0.0M
2025-02-20 10.10 10.17 10.10 10.17 0.0M
2025-02-19 10.15 10.15 10.04 10.12 0.0M
2025-02-18 10.14 10.26 10.01 10.20 0.1M
2025-02-14 9.95 10.00 9.94 9.97 0.1M
2025-02-13 9.80 9.87 9.80 9.86 0.0M
2025-02-12 9.70 9.74 9.55 9.74 0.0M
2025-02-11 9.80 9.80 9.71 9.71 0.0M
2025-02-10 9.76 9.82 9.76 9.80 0.0M
2025-02-07 9.70 9.70 9.70 9.70 0.0M
2025-02-06 9.86 9.86 9.79 9.79 0.0M
2025-02-05 10.00 10.00 9.76 9.90 0.0M
2025-02-04 9.71 9.81 9.71 9.73 0.0M
2025-02-03 9.68 9.68 8.93 9.51 0.0M
2025-01-31 9.74 9.84 9.70 9.70 0.0M
2025-01-30 9.55 9.92 9.55 9.77 0.0M
2025-01-29 9.70 9.81 9.62 9.70 0.0M
2025-01-28 9.95 9.95 9.73 9.76 0.0M
2025-01-27 9.81 9.89 9.81 9.85 0.0M
2025-01-24 9.60 9.75 9.60 9.73 0.0M
2025-01-23 9.32 9.43 9.31 9.43 0.0M
2025-01-22 9.39 9.39 9.26 9.28 0.0M
2025-01-21 9.32 9.37 9.32 9.34 0.0M
2025-01-17 9.13 9.24 9.13 9.18 0.0M
2025-01-16 9.20 9.25 9.15 9.22 0.0M
2025-01-15 9.22 9.34 9.22 9.23 0.0M
2025-01-14 9.19 9.24 9.19 9.22 0.0M
2025-01-13 9.15 9.19 9.03 9.06 0.0M
2025-01-10 9.32 9.34 9.23 9.25 0.0M
2025-01-08 9.40 9.40 9.29 9.37 0.0M
2025-01-07 9.51 9.51 9.43 9.46 0.0M
2025-01-06 9.60 9.60 9.48 9.54 0.0M
2025-01-03 9.52 9.60 9.48 9.60 0.1M
2025-01-02 9.64 9.64 9.52 9.55 0.0M