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

Slate Retail REIT (TSU: SRT-U )

N/A UNCHANGED
Last Price Updated: 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 (%)
May 28, 2020 6.750 6.750 6.750 0 +0.40(+6.30%)
May 27, 2020 6.410 6.410 6.350 6.350 1,340 +0.25(+4.10%)
May 22, 2020 6.100 6.100 6.100 0 -0.21(-3.33%)
May 21, 2020 6.300 6.310 6.300 6.310 1,035 +0.15(+2.44%)
May 20, 2020 6.160 6.160 6.160 6.160 3,000 +0.02(+0.33%)
May 19, 2020 5.900 6.140 5.900 6.140 5,200 +0.41(+7.16%)
May 15, 2020 5.730 5.730 5.730 0 +0.06(+1.06%)
May 14, 2020 5.620 5.690 5.460 5.670 5,299 -0.20(-3.41%)
May 13, 2020 6.030 6.030 5.780 5.870 8,019 -0.01(-0.17%)
May 12, 2020 6.140 6.140 5.880 5.880 1,600 -0.30(-4.85%)
May 11, 2020 6.200 6.200 6.180 6.180 1,800 -0.23(-3.59%)
May 08, 2020 6.410 6.410 6.410 6.410 200 +0.15(+2.40%)
May 07, 2020 6.270 6.270 6.260 6.260 1,250 +0.19(+3.13%)
May 06, 2020 6.330 6.330 6.070 6.070 2,300 -0.02(-0.33%)
May 04, 2020 6.090 6.090 6.090 0 +0.29(+5.00%)
May 01, 2020 5.960 5.960 5.800 5.800 3,200 -0.50(-7.94%)
Apr 30, 2020 6.300 6.300 6.300 6.300 1,100 -0.01(-0.16%)
Apr 29, 2020 6.400 6.430 6.250 6.310 2,087 -0.19(-2.92%)
Apr 27, 2020 6.500 6.500 6.500 0 +0.35(+5.69%)
Apr 23, 2020 6.150 6.150 6.150 0 +0.08(+1.32%)
Apr 22, 2020 6.070 6.070 6.070 40 +0.00(+0.00%)
Apr 21, 2020 5.850 6.070 5.850 6.070 1,750 -0.23(-3.65%)
Apr 20, 2020 6.300 6.300 6.300 6.300 100 +1.12(+21.62%)
Apr 16, 2020 5.180 5.180 5.180 0 +0.00(+0.00%)
Apr 15, 2020 5.200 5.770 5.010 5.180 1,322 +0.08(+1.57%)
Apr 14, 2020 5.100 5.100 5.100 5.100 200 +0.00(+0.00%)
Apr 13, 2020 5.100 5.100 5.100 5.100 200 +0.70(+15.91%)
Apr 06, 2020 4.400 4.400 4.400 0 +0.27(+6.54%)
Apr 03, 2020 4.400 4.400 4.130 4.130 2,600 -0.37(-8.22%)
Apr 02, 2020 4.250 4.500 4.250 4.500 5,900 +0.25(+5.88%)
Apr 01, 2020 4.500 4.500 4.240 4.250 5,200 -0.25(-5.56%)
Mar 30, 2020 4.500 4.500 4.500 0 -0.30(-6.25%)
Mar 27, 2020 4.500 4.800 4.500 4.800 3,600 -0.30(-5.88%)
Mar 26, 2020 5.350 5.350 5.100 5.100 2,300 +0.30(+6.25%)
Mar 25, 2020 4.770 4.800 4.770 4.800 3,800 +0.60(+14.29%)
Mar 24, 2020 4.250 4.250 4.200 4.200 6,600 +0.32(+8.25%)
Mar 23, 2020 4.170 4.170 3.880 3.880 1,650 -0.24(-5.83%)
Mar 20, 2020 5.000 5.000 4.120 4.120 9,733 -0.31(-7.00%)
Mar 19, 2020 4.430 4.430 4.430 4.430 100 +0.03(+0.68%)
Mar 18, 2020 5.060 5.100 4.400 4.400 26,800 -1.33(-23.21%)
Mar 17, 2020 6.020 6.060 5.700 5.730 21,839 -0.57(-9.05%)
Mar 16, 2020 6.650 6.650 6.250 6.300 3,298 -1.02(-13.93%)
Mar 13, 2020 7.320 7.320 7.320 7.320 1,300 +0.26(+3.68%)
Mar 12, 2020 7.070 7.300 7.060 7.060 5,100 -1.04(-12.84%)
Mar 11, 2020 8.300 8.300 8.060 8.100 1,000 -0.55(-6.36%)
Mar 09, 2020 8.650 8.650 8.650 0 -0.60(-6.49%)
Mar 06, 2020 9.350 9.350 9.250 9.250 8,000 -0.24(-2.53%)
Mar 05, 2020 9.590 9.590 9.400 9.490 15,900 -0.16(-1.66%)
Mar 04, 2020 9.650 9.650 9.650 9.650 3,600 +0.16(+1.69%)
Mar 03, 2020 9.500 9.560 9.490 9.490 16,650 +0.01(+0.11%)
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.