Slate Grocery REIT

SGR_u
🏛️ Estados Unidos →
10.59
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2024-12-31 9.60 9.80 9.53 9.61 0.0M
2024-12-30 9.59 9.66 9.52 9.61 0.0M
2024-12-27 9.64 9.70 9.56 9.62 0.0M
2024-12-26 9.57 9.64 9.40 9.55 0.0M
2024-12-24 9.29 9.64 9.08 9.64 0.0M
2024-12-23 9.65 9.65 9.52 9.60 0.0M
2024-12-20 9.09 9.78 9.09 9.75 0.0M
2024-12-19 9.60 9.63 9.55 9.55 0.0M
2024-12-18 10.12 10.12 9.60 9.61 0.1M
2024-12-17 10.20 10.20 10.03 10.06 0.0M
2024-12-16 10.29 10.33 10.23 10.27 0.0M
2024-12-13 9.55 10.28 9.54 10.28 0.0M
2024-12-12 10.31 10.35 10.28 10.28 0.0M
2024-12-11 10.32 10.34 10.23 10.32 0.0M
2024-12-10 10.27 10.32 10.27 10.32 0.0M
2024-12-09 10.41 10.41 10.35 10.35 0.0M
2024-12-06 10.34 10.34 10.28 10.34 0.0M
2024-12-05 10.50 10.50 10.42 10.45 0.0M
2024-12-04 10.56 10.57 10.42 10.42 0.0M
2024-12-03 10.53 10.58 10.52 10.58 0.0M
2024-12-02 10.62 10.62 10.46 10.50 0.0M
2024-11-29 10.63 10.66 10.60 10.66 0.0M
2024-11-27 10.67 10.70 10.65 10.65 0.0M
2024-11-26 10.87 10.87 10.35 10.36 0.0M
2024-11-25 10.55 10.76 10.55 10.61 0.0M
2024-11-22 10.52 10.61 10.52 10.61 0.0M
2024-11-21 10.50 10.55 10.45 10.51 0.0M
2024-11-20 10.35 10.45 10.28 10.45 0.0M
2024-11-19 9.62 10.37 9.62 10.37 0.1M
2024-11-18 9.94 10.06 9.92 10.06 0.0M
2024-11-15 9.78 9.91 9.78 9.91 0.0M
2024-11-14 9.79 9.90 9.77 9.85 0.0M
2024-11-13 9.81 9.84 9.80 9.80 0.0M
2024-11-12 9.76 9.87 9.76 9.82 0.0M
2024-11-11 9.91 9.98 9.91 9.92 0.0M
2024-11-08 10.04 10.04 9.87 10.00 0.0M
2024-11-07 9.96 10.10 9.96 10.05 0.0M
2024-11-06 10.35 10.35 9.56 9.96 0.0M
2024-11-05 9.81 9.92 9.81 9.92 0.0M
2024-11-04 9.57 9.74 9.57 9.74 0.0M
2024-11-01 9.63 9.63 9.53 9.53 0.0M
2024-10-31 9.87 9.87 9.72 9.72 0.0M
2024-10-30 9.78 9.91 9.78 9.87 0.0M
2024-10-29 9.99 9.99 9.86 9.89 0.0M
2024-10-28 10.01 10.01 9.99 9.99 0.0M
2024-10-25 10.07 10.07 10.03 10.05 0.0M
2024-10-24 10.04 10.09 10.01 10.09 0.0M
2024-10-23 10.02 10.07 10.02 10.07 0.0M
2024-10-22 10.04 10.14 10.04 10.12 0.0M
2024-10-21 10.54 10.54 10.03 10.03 0.0M
2024-10-18 10.28 10.28 10.23 10.23 0.0M
2024-10-17 10.06 10.22 10.06 10.21 0.0M
2024-10-16 10.28 10.31 10.26 10.30 0.0M
2024-10-15 10.01 10.16 10.01 10.15 0.0M
2024-10-14 10.02 10.02 10.00 10.00 0.0M
2024-10-11 9.90 10.05 9.90 10.04 0.0M
2024-10-10 9.92 9.94 9.91 9.92 0.0M
2024-10-09 10.05 10.11 10.05 10.05 0.0M
2024-10-08 10.57 10.57 10.02 10.05 0.0M
2024-10-07 10.15 10.15 10.00 10.08 0.0M
2024-10-04 10.12 10.15 10.12 10.14 0.0M
2024-10-03 8.80 10.19 8.80 10.12 0.0M
2024-10-02 10.96 10.96 10.35 10.36 0.0M
2024-10-01 10.40 10.45 10.33 10.42 0.1M
2024-09-30 10.44 10.44 10.32 10.37 0.0M
2024-09-27 10.56 10.57 10.56 10.56 0.0M
2024-09-26 10.52 10.64 10.52 10.58 0.0M
2024-09-25 10.45 10.51 10.44 10.46 0.0M
2024-09-24 10.55 10.58 10.48 10.48 0.0M
2024-09-23 10.40 10.52 10.34 10.49 0.0M
2024-09-20 10.38 10.38 10.34 10.34 0.0M
2024-09-19 10.35 10.35 10.30 10.30 0.0M
2024-09-18 10.26 10.36 10.26 10.36 0.0M
2024-09-17 10.33 10.35 10.20 10.25 0.0M
2024-09-16 10.32 10.38 10.19 10.23 0.0M
2024-09-13 10.09 10.38 10.09 10.38 0.0M
2024-09-12 9.79 10.02 9.79 10.02 0.0M
2024-09-11 9.55 9.88 9.55 9.88 0.0M
2024-09-10 9.36 9.63 9.36 9.62 0.0M
2024-09-09 9.53 9.53 9.43 9.43 0.0M
2024-09-06 9.40 9.40 9.33 9.33 0.0M
2024-09-05 9.52 9.52 9.52 9.52 0.0M
2024-09-04 9.55 9.56 9.47 9.47 0.0M
2024-09-03 8.81 9.35 8.81 9.35 0.0M
2024-08-30 9.34 9.34 9.20 9.23 0.0M
2024-08-29 9.34 9.36 9.34 9.35 0.0M
2024-08-28 9.46 9.46 9.34 9.34 0.0M
2024-08-27 9.35 9.50 9.35 9.50 0.0M
2024-08-26 9.18 9.35 9.18 9.35 0.0M
2024-08-23 9.04 9.21 9.04 9.14 0.0M
2024-08-22 8.98 8.98 8.90 8.94 0.0M
2024-08-21 8.77 8.99 8.77 8.95 0.0M
2024-08-20 8.82 8.82 8.79 8.81 0.0M
2024-08-19 8.84 8.91 8.82 8.91 0.0M
2024-08-16 8.81 8.83 8.75 8.80 0.0M
2024-08-15 9.10 9.10 8.75 8.82 0.0M
2024-08-14 8.65 8.77 8.65 8.77 0.0M
2024-08-13 8.71 8.71 8.56 8.62 0.0M
2024-08-12 8.93 8.93 8.59 8.65 0.0M
2024-08-09 8.61 8.61 8.56 8.60 0.0M
2024-08-08 8.52 8.60 8.52 8.60 0.0M
2024-08-07 8.63 8.63 8.61 8.61 0.0M
2024-08-06 8.40 8.61 8.31 8.61 0.0M
2024-08-05 8.15 8.92 8.15 8.92 0.0M
2024-08-02 8.50 8.52 8.39 8.51 0.0M
2024-08-01 8.70 8.70 8.53 8.56 0.0M
2024-07-31 8.63 8.69 8.63 8.67 0.0M
2024-07-30 8.62 8.70 8.62 8.70 0.0M
2024-07-29 8.75 8.75 8.62 8.64 0.0M
2024-07-26 8.76 8.76 8.71 8.71 0.0M
2024-07-25 8.78 8.84 8.74 8.74 0.0M
2024-07-24 8.89 8.89 8.74 8.74 0.0M
2024-07-23 8.83 8.91 8.83 8.90 0.0M
2024-07-22 8.75 8.86 8.63 8.84 0.0M
2024-07-19 8.59 8.64 8.58 8.58 0.0M
2024-07-18 9.18 9.18 8.60 8.60 0.0M
2024-07-17 8.70 8.74 8.68 8.74 0.0M
2024-07-16 8.60 8.70 8.60 8.67 0.0M
2024-07-15 8.41 8.55 8.40 8.54 0.0M
2024-07-12 8.34 8.42 8.32 8.39 0.0M
2024-07-11 8.09 8.28 8.00 8.28 0.0M
2024-07-10 8.12 8.12 8.08 8.11 0.0M
2024-07-09 8.15 8.17 8.07 8.07 0.0M
2024-07-08 8.25 8.25 8.07 8.19 0.0M
2024-07-05 8.12 8.12 8.11 8.11 0.0M
2024-07-03 8.03 8.15 8.03 8.15 0.0M
2024-07-02 7.95 8.03 7.92 8.03 0.0M
2024-07-01 8.04 8.04 7.95 7.99 0.0M
2024-06-28 8.00 8.00 7.95 7.97 0.0M
2024-06-27 8.17 8.17 7.97 8.00 0.0M
2024-06-26 8.05 8.05 7.98 7.98 0.0M
2024-06-25 8.27 8.27 8.14 8.17 0.0M
2024-06-24 8.20 8.26 8.09 8.26 0.0M
2024-06-21 8.04 8.07 7.97 7.98 0.0M
2024-06-20 8.04 8.16 8.04 8.12 0.0M
2024-06-18 8.50 8.50 8.16 8.15 0.0M
2024-06-17 8.18 8.18 8.05 8.14 0.0M
2024-06-14 8.02 8.15 8.05 8.11 0.0M
2024-06-13 8.70 8.70 8.08 8.13 0.0M
2024-06-12 8.09 8.20 8.09 8.12 0.0M
2024-06-11 8.11 8.15 8.00 8.00 0.0M
2024-06-10 8.15 8.15 8.08 8.15 0.0M
2024-06-07 8.21 8.21 8.16 8.18 0.0M
2024-06-06 8.21 8.34 8.21 8.33 0.0M
2024-06-05 8.10 8.29 8.10 8.28 0.0M
2024-06-04 7.91 8.11 7.89 8.10 0.0M
2024-06-03 7.96 7.96 7.86 7.91 0.0M
2024-05-31 8.00 8.00 7.83 7.84 0.0M
2024-05-30 8.09 8.09 8.00 8.00 0.0M
2024-05-29 8.05 8.05 8.00 8.00 0.0M
2024-05-28 8.12 8.13 8.08 8.08 0.0M
2024-05-24 8.15 8.17 8.15 8.17 0.0M
2024-05-23 8.17 8.19 8.10 8.10 0.0M
2024-05-22 8.13 8.15 8.12 8.15 0.0M
2024-05-21 8.13 8.13 8.09 8.09 0.0M
2024-05-20 8.20 8.20 8.10 8.15 0.0M
2024-05-17 8.31 8.31 8.10 8.11 0.0M
2024-05-16 8.10 8.16 8.10 8.16 0.0M
2024-05-15 8.04 8.13 8.04 8.10 0.0M
2024-05-14 7.96 8.02 7.96 8.00 0.0M
2024-05-13 7.99 8.01 7.98 8.01 0.0M
2024-05-10 7.98 7.98 7.92 7.95 0.0M
2024-05-09 8.11 8.11 7.91 7.92 0.0M
2024-05-08 7.75 7.83 7.72 7.79 0.0M
2024-05-07 7.96 7.96 7.77 7.79 0.0M
2024-05-06 8.01 8.11 8.00 8.00 0.0M
2024-05-03 8.24 8.26 8.00 8.03 0.0M
2024-05-02 8.05 8.14 8.03 8.14 0.0M
2024-05-01 8.00 8.10 7.96 8.05 0.0M
2024-04-30 7.91 7.93 7.85 7.93 0.0M
2024-04-29 8.03 8.07 7.88 7.96 0.0M
2024-04-26 8.08 8.08 8.06 8.07 0.0M
2024-04-25 7.98 8.00 7.94 8.00 0.0M
2024-04-24 8.07 8.07 8.00 8.00 0.0M
2024-04-23 8.04 8.10 8.04 8.10 0.0M
2024-04-22 7.80 8.02 7.80 8.02 0.0M
2024-04-19 7.84 7.96 7.84 7.90 0.0M
2024-04-18 7.81 7.89 7.80 7.80 0.0M
2024-04-17 7.94 7.94 7.80 7.81 0.0M
2024-04-16 7.85 7.87 7.84 7.84 0.0M
2024-04-15 8.36 8.36 7.84 7.89 0.0M
2024-04-12 8.02 8.09 7.98 8.01 0.0M
2024-04-11 8.14 8.20 8.07 8.16 0.0M
2024-04-10 8.35 8.35 8.09 8.14 0.0M
2024-04-09 8.39 8.39 8.34 8.37 0.0M
2024-04-08 8.26 8.35 8.19 8.35 0.0M
2024-04-05 8.16 8.29 8.12 8.22 0.0M
2024-04-04 8.23 8.37 8.14 8.14 0.0M
2024-04-03 8.50 8.50 8.14 8.22 0.1M
2024-04-02 8.30 8.32 8.22 8.28 0.0M
2024-04-01 8.45 8.45 8.30 8.37 0.0M
2024-03-28 8.89 8.89 8.40 8.45 0.0M
2024-03-27 8.35 8.40 8.34 8.40 0.0M
2024-03-26 8.39 8.43 8.36 8.36 0.0M
2024-03-25 8.34 8.36 8.27 8.30 0.0M
2024-03-22 8.48 8.48 8.27 8.32 0.0M
2024-03-21 8.85 8.85 8.40 8.46 0.0M
2024-03-20 8.20 8.34 8.14 8.34 0.0M
2024-03-19 8.25 8.25 8.19 8.20 0.0M
2024-03-18 8.23 8.31 8.22 8.25 0.0M
2024-03-15 8.24 8.31 8.21 8.25 0.0M
2024-03-14 8.28 8.28 8.16 8.22 0.0M
2024-03-13 8.31 8.31 8.28 8.28 0.0M
2024-03-12 8.38 8.39 8.27 8.30 0.0M
2024-03-11 8.40 8.45 8.37 8.38 0.0M
2024-03-08 8.44 8.45 8.40 8.40 0.0M
2024-03-07 8.36 8.39 8.34 8.37 0.0M
2024-03-06 8.30 8.36 8.29 8.32 0.0M
2024-03-05 8.25 8.25 8.19 8.21 0.0M
2024-03-04 8.25 8.29 8.22 8.24 0.0M
2024-03-01 8.14 8.28 8.00 8.24 0.0M
2024-02-29 8.35 8.37 8.17 8.17 0.0M
2024-02-28 8.57 8.57 8.27 8.31 0.0M
2024-02-27 8.59 8.63 8.54 8.58 0.0M
2024-02-26 8.74 8.74 8.57 8.64 0.1M
2024-02-23 8.78 8.78 8.73 8.76 0.0M
2024-02-22 8.81 8.81 8.78 8.78 0.0M
2024-02-21 8.84 8.84 8.75 8.75 0.0M
2024-02-20 8.87 8.95 8.75 8.75 0.0M
2024-02-16 8.90 8.99 8.84 8.96 0.0M
2024-02-15 8.92 8.97 8.86 8.96 0.0M
2024-02-14 8.95 8.95 8.59 8.76 0.0M
2024-02-13 9.06 9.06 8.77 8.88 0.0M
2024-02-12 9.30 9.30 9.30 9.30 0.0M
2024-02-09 9.33 9.33 9.28 9.32 0.0M
2024-02-08 9.27 9.30 9.26 9.30 0.0M
2024-02-07 9.32 9.32 9.25 9.30 0.0M
2024-02-06 9.25 9.31 9.25 9.28 0.0M
2024-02-05 9.23 9.23 9.10 9.20 0.0M
2024-02-02 9.22 9.26 9.16 9.25 0.0M
2024-02-01 9.34 9.40 9.34 9.39 0.0M
2024-01-31 9.36 9.41 9.32 9.32 0.0M
2024-01-30 9.45 9.46 9.40 9.40 0.0M
2024-01-29 9.50 9.53 9.39 9.53 0.0M
2024-01-26 9.49 9.49 9.40 9.47 0.0M
2024-01-25 9.43 9.48 9.43 9.45 0.0M
2024-01-24 9.44 9.44 9.39 9.40 0.0M
2024-01-23 9.40 9.44 9.34 9.44 0.0M
2024-01-22 9.32 9.40 9.30 9.40 0.0M
2024-01-19 9.10 9.32 9.08 9.32 0.0M
2024-01-18 9.15 9.19 9.05 9.19 0.0M
2024-01-17 9.26 9.26 9.05 9.07 0.0M
2024-01-16 9.23 9.25 9.12 9.25 0.0M
2024-01-12 9.24 9.34 9.24 9.30 0.0M
2024-01-11 9.22 9.23 9.07 9.23 0.0M
2024-01-10 9.20 9.25 9.20 9.25 0.0M
2024-01-09 9.21 9.23 9.15 9.20 0.0M
2024-01-08 9.21 9.25 9.21 9.25 0.0M
2024-01-05 9.01 9.05 8.97 8.99 0.0M
2024-01-04 9.03 9.03 8.98 9.00 0.0M
2024-01-03 9.00 9.05 8.94 9.02 0.0M
2024-01-02 9.47 9.47 9.00 9.00 0.0M