Slate Grocery REIT More Historical Data - SGR.U | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Canada
TSX
Slate Grocery REIT (SGR.U)
Slate Grocery REIT (SGR.U) Historical

SGR.U Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 18 2024	8.19	0.04	0.49%	8.20	8.20	8.19	730
Jun 17 2024	8.15	0.05	0.62%	8.15	8.15	8.15	2,854
Jun 14 2024	8.10	0.03	0.37%	8.15	8.16	8.10	6,800
Jun 13 2024	8.07	0.03	0.37%	8.13	8.13	8.07	1,600
Jun 12 2024	8.04	0.00	0.00%	8.04	8.04	8.04	0
Jun 11 2024	8.04	0.00	0.00%	8.04	8.04	8.04	0
Jun 10 2024	8.04	-0.22	-2.66%	8.04	8.04	8.04	515
Jun 07 2024	8.26	0.12	1.47%	8.26	8.26	8.26	140
Jun 06 2024	8.14	0.00	0.00%	8.14	8.14	8.14	0
Jun 05 2024	8.14	0.05	0.62%	8.14	8.14	8.14	2,000
Jun 04 2024	8.09	0.22	2.80%	8.10	8.10	8.08	3,165
Jun 03 2024	7.87	-0.03	-0.38%	7.89	7.89	7.84	1,600
May 31 2024	7.90	-0.17	-2.11%	7.90	7.91	7.90	1,644
May 30 2024	8.07	0.03	0.37%	8.07	8.07	8.07	125
May 29 2024	8.04	-0.02	-0.25%	8.04	8.04	8.04	100
May 28 2024	8.06	-0.82	-9.23%	8.06	8.06	8.06	410
May 27 2024	8.88	0.73	8.96%	8.88	8.88	8.88	100
May 24 2024	8.15	0.00	0.00%	8.16	8.16	8.15	615
May 23 2024	8.15	0.00	0.00%	8.15	8.15	8.15	0
May 22 2024	8.15	0.04	0.49%	8.15	8.15	8.15	900
May 21 2024	8.11	0.00	0.00%	8.13	8.13	8.11	404
May 17 2024	8.11	0.05	0.62%	8.08	8.11	8.08	1,200
May 16 2024	8.06	0.08	1.00%	7.86	8.06	7.86	2,207
May 15 2024	7.98	0.00	0.00%	7.98	7.98	7.98	86
May 14 2024	7.98	0.00	0.00%	7.98	7.98	7.98	0
May 13 2024	7.98	0.15	1.92%	8.02	8.05	7.98	4,441
May 10 2024	7.83	0.00	0.00%	7.83	7.83	7.83	61
May 09 2024	7.83	0.00	0.00%	7.83	7.83	7.83	0
May 08 2024	7.83	0.03	0.38%	7.77	7.83	7.77	900
May 07 2024	7.80	-0.16	-2.01%	7.80	7.80	7.80	4,130
May 06 2024	7.96	-0.13	-1.61%	7.96	7.96	7.96	1,300
May 03 2024	8.09	0.02	0.25%	8.09	8.09	8.09	150
May 02 2024	8.07	0.00	0.00%	8.07	8.07	8.07	0
May 01 2024	8.07	0.00	0.00%	8.07	8.07	8.07	0
Apr 30 2024	8.07	0.00	0.00%	8.07	8.07	8.07	0
Apr 29 2024	8.07	0.00	0.00%	8.07	8.07	8.07	0
Apr 26 2024	8.07	0.22	2.80%	8.07	8.07	8.07	900
Apr 25 2024	7.85	0.00	0.00%	7.85	7.85	7.85	0
Apr 24 2024	7.85	0.00	0.00%	7.85	7.85	7.85	0
Apr 23 2024	7.85	0.00	0.00%	7.85	7.85	7.85	0
Apr 22 2024	7.85	0.00	0.00%	7.85	7.85	7.85	54
Apr 19 2024	7.85	0.00	0.00%	7.85	7.85	7.85	0
Apr 18 2024	7.85	0.00	0.00%	7.85	7.85	7.85	16
Apr 17 2024	7.85	0.00	0.00%	7.85	7.85	7.85	0
Apr 16 2024	7.85	0.00	0.00%	7.85	7.85	7.85	0
Apr 15 2024	7.85	-0.20	-2.48%	7.95	7.95	7.85	848
Apr 12 2024	8.05	-0.09	-1.11%	8.05	8.05	8.05	224
Apr 11 2024	8.14	-0.01	-0.12%	8.22	8.25	8.14	10,200
Apr 10 2024	8.15	-0.08	-0.97%	8.15	8.15	8.15	2,000
Apr 09 2024	8.23	0.00	0.00%	8.23	8.23	8.23	0
Apr 08 2024	8.23	0.00	0.00%	8.23	8.23	8.23	0
Apr 05 2024	8.23	-0.04	-0.48%	8.27	8.27	8.23	1,600
Apr 04 2024	8.27	0.00	0.00%	8.31	8.31	8.27	820
Apr 03 2024	8.27	0.00	0.00%	8.27	8.27	8.27	0
Apr 02 2024	8.27	-0.19	-2.25%	8.27	8.27	8.27	330
Apr 01 2024	8.46	0.00	0.00%	8.46	8.46	8.46	0
Mar 28 2024	8.46	0.09	1.08%	8.46	8.46	8.46	400
Mar 27 2024	8.37	0.00	0.00%	8.37	8.37	8.37	0
Mar 26 2024	8.37	0.05	0.60%	8.37	8.37	8.37	1,610
Mar 25 2024	8.32	0.01	0.12%	8.32	8.32	8.32	300
Mar 22 2024	8.31	-0.13	-1.54%	8.31	8.31	8.31	515
Mar 21 2024	8.44	0.24	2.93%	8.44	8.44	8.44	200

Slate Grocery REIT

Rizzoli Corriere della S...

NYX Gaming Group Ltd.

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions