Slate Grocery REIT (SGR-UN.TO) — Price History

As of 2026-10-16 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-16	17.61	17.69	17.51	17.60	-0.17%	176,239
2026-10-15	17.66	17.75	17.59	17.63	-0.17%	127,500
2026-10-14	17.60	17.70	17.60	17.66	+0.06%	237,200
2026-10-13	17.74	17.80	17.65	17.65	-0.84%	230,600
2026-10-09	17.71	17.82	17.70	17.80	+0.51%	163,000
2026-10-08	17.76	17.85	17.65	17.71	-0.73%	378,600
2026-10-07	17.81	17.85	17.72	17.84	+0.22%	184,000
2026-10-06	17.78	17.90	17.65	17.80	-0.22%	310,400
2026-10-05	17.76	18.00	17.76	17.84	-0.11%	726,600
2026-10-02	17.75	17.88	17.68	17.86	-0.06%	730,200
2026-10-01	17.54	17.87	17.53	17.87	+1.48%	970,200
2026-09-30	17.50	17.72	17.50	17.61	+0.34%	1,672,600
2026-09-29	17.60	17.70	17.53	17.55	-0.79%	2,411,100
2026-09-28	17.37	17.75	16.37	17.69	+64.56%	7,983,400
2026-09-25	10.50	11.07	9.36	10.75	-5.70%	3,380,300
2026-09-24	11.96	12.73	10.58	11.40	-25.29%	4,183,800
2026-09-23	15.19	15.32	15.14	15.26	+0.59%	245,500
2026-09-22	15.01	15.22	15.01	15.17	+1.20%	139,000
2026-09-21	14.91	15.00	14.85	14.99	+0.33%	124,200
2026-09-18	14.90	14.97	14.79	14.94	-0.27%	261,600
2026-09-17	15.08	15.12	14.87	14.98	-0.20%	117,500
2026-09-16	15.00	15.08	14.92	15.01	+0.20%	217,000
2026-09-15	14.91	15.03	14.73	14.98	+0.20%	117,700
2026-09-14	14.76	15.00	14.72	14.95	+1.29%	175,900
2026-09-11	14.62	14.82	14.52	14.76	+1.44%	196,400
2026-09-10	14.87	14.96	14.53	14.55	-2.28%	207,200
2026-09-09	14.87	14.93	14.71	14.89	+0.00%	144,800
2026-09-08	15.21	15.38	14.83	14.89	-2.74%	258,100
2026-09-04	15.36	15.44	15.27	15.31	-0.46%	113,400
2026-09-03	15.21	15.44	15.20	15.38	+0.98%	178,300
2026-09-02	15.40	15.44	15.22	15.23	-1.42%	295,800
2026-09-01	15.50	15.60	15.38	15.45	-0.83%	158,100
2026-08-31	15.82	16.00	15.54	15.58	-2.50%	255,700
2026-08-28	16.00	16.07	15.88	15.98	-0.31%	156,600
2026-08-27	16.00	16.05	15.90	16.03	+0.19%	103,700
2026-08-26	16.17	16.20	16.00	16.00	-0.99%	127,100
2026-08-25	16.20	16.24	16.02	16.16	-0.19%	86,500
2026-08-24	16.00	16.20	15.98	16.19	+0.62%	153,400
2026-08-21	16.17	16.23	16.02	16.09	-0.68%	119,100
2026-08-20	16.24	16.30	16.19	16.20	-0.49%	117,500
2026-08-19	16.50	16.50	16.21	16.28	-0.91%	106,000
2026-08-18	16.66	16.66	16.40	16.43	-1.26%	170,100
2026-08-17	16.75	16.89	16.59	16.64	-0.60%	108,700
2026-08-14	16.86	16.90	16.64	16.74	-0.36%	73,000
2026-08-13	16.59	16.88	16.59	16.80	+1.45%	162,300
2026-08-12	16.39	16.61	16.20	16.56	+0.98%	161,100
2026-08-11	16.44	16.58	16.27	16.40	-0.55%	223,600
2026-08-10	16.74	16.80	16.39	16.49	-1.85%	162,100
2026-08-07	16.88	16.90	16.46	16.80	-0.47%	367,300
2026-08-06	17.18	17.18	16.82	16.88	-1.52%	191,000
2026-08-05	17.12	17.19	17.05	17.14	+0.12%	119,800
2026-08-04	17.53	17.57	17.00	17.12	-1.95%	191,000
2026-07-31	17.43	17.56	17.41	17.46	-0.40%	68,400
2026-07-30	17.87	17.87	17.39	17.53	-1.13%	107,400
2026-07-29	17.74	17.87	17.63	17.73	-0.34%	83,800
2026-07-28	17.72	17.83	17.70	17.79	+0.96%	37,400
2026-07-27	17.59	17.69	17.51	17.62	+0.40%	47,600
2026-07-24	17.49	17.60	17.45	17.55	+0.69%	26,100
2026-07-23	17.59	17.61	17.40	17.43	-1.02%	61,600
2026-07-22	17.55	17.68	17.53	17.61	+0.46%	39,200
2026-07-21	17.58	17.60	17.44	17.53	-0.28%	61,600
2026-07-20	17.61	17.65	17.52	17.58	+0.23%	60,500
2026-07-17	17.55	17.67	17.44	17.54	-0.06%	94,600
2026-07-16	17.27	17.57	17.26	17.55	+1.27%	82,900
2026-07-15	17.37	17.55	17.26	17.33	-0.57%	78,300
2026-07-14	17.42	17.61	17.39	17.43	-0.06%	120,500
2026-07-13	17.69	17.80	17.28	17.44	-1.30%	313,700
2026-07-10	17.66	17.76	17.60	17.67	+0.17%	30,600
2026-07-09	17.85	17.85	17.56	17.64	-0.84%	68,300
2026-07-08	17.73	17.79	17.57	17.79	-0.17%	195,100
2026-07-07	17.68	17.83	17.56	17.82	+1.71%	74,800
2026-07-06	17.41	17.70	17.41	17.52	-1.07%	68,000
2026-07-03	17.60	17.74	17.60	17.71	+0.62%	45,300
2026-07-02	17.39	17.62	17.33	17.60	+1.38%	86,500
2026-06-30	17.45	17.48	17.36	17.36	-0.80%	49,500
2026-06-29	17.60	17.60	17.34	17.50	-0.51%	73,600
2026-06-26	17.50	17.63	17.42	17.59	+0.92%	89,800
2026-06-25	17.44	17.53	17.32	17.43	+0.06%	142,400
2026-06-24	17.31	17.43	17.22	17.42	+0.64%	87,000
2026-06-23	17.15	17.38	17.15	17.31	+0.58%	49,400
2026-06-22	17.26	17.35	17.15	17.21	-0.35%	62,000
2026-06-19	17.14	17.34	17.14	17.27	+0.06%	53,800
2026-06-18	17.10	17.26	17.10	17.26	+0.64%	62,600
2026-06-17	17.32	17.35	17.06	17.15	-0.29%	112,700
2026-06-16	17.16	17.42	17.15	17.20	+0.17%	66,200
2026-06-15	17.35	17.40	17.10	17.17	-1.09%	65,500
2026-06-12	17.30	17.42	17.27	17.36	+0.81%	66,300
2026-06-11	17.19	17.33	17.09	17.22	+0.64%	97,400
2026-06-10	17.40	17.50	17.11	17.11	-1.78%	75,900
2026-06-09	17.30	17.51	17.29	17.42	+0.87%	147,700
2026-06-08	17.26	17.38	17.21	17.27	+0.06%	131,000
2026-06-05	17.00	17.30	16.97	17.26	+0.94%	143,800
2026-06-04	17.23	17.26	16.96	17.10	-0.52%	217,700
2026-06-03	17.15	17.27	17.05	17.19	-0.06%	176,300
2026-06-02	17.09	17.31	16.97	17.20	+0.64%	88,900
2026-06-01	17.10	17.11	17.02	17.09	-0.35%	161,400
2026-05-29	17.02	17.16	16.97	17.15	+0.29%	192,700
2026-05-28	16.90	17.13	16.82	17.10	+1.00%	194,800
2026-05-27	17.04	17.20	16.83	16.93	+0.59%	130,700
2026-05-26	16.90	16.90	16.72	16.83	-0.53%	95,500
2026-05-25	16.91	17.09	16.71	16.92	+0.53%	179,700
2026-05-22	16.40	16.90	16.31	16.83	+5.85%	473,400
2026-05-21	15.51	15.90	15.47	15.90	+1.21%	139,800
2026-05-20	15.54	15.73	15.53	15.71	+1.09%	82,900
2026-05-19	15.56	15.73	15.46	15.54	+0.52%	107,100
2026-05-15	15.30	15.46	15.22	15.46	-0.39%	121,900
2026-05-14	15.91	15.91	15.47	15.52	-2.08%	171,200
2026-05-13	16.13	16.22	15.85	15.85	-2.10%	167,400
2026-05-12	16.35	16.35	16.13	16.19	-1.10%	74,900
2026-05-11	16.47	16.55	16.33	16.37	-0.12%	80,700
2026-05-08	16.50	16.50	16.39	16.39	-0.61%	56,100
2026-05-07	16.45	16.49	16.31	16.49	+0.43%	71,300
2026-05-06	16.31	16.44	16.31	16.42	+1.23%	68,100
2026-05-05	16.12	16.32	16.12	16.22	+0.43%	70,500
2026-05-04	16.19	16.28	16.12	16.15	-0.43%	87,500
2026-05-01	16.18	16.32	16.11	16.22	+0.50%	105,800
2026-04-30	16.10	16.20	16.09	16.14	+0.19%	79,100
2026-04-29	16.15	16.22	16.08	16.11	-0.43%	139,800
2026-04-28	16.21	16.30	16.17	16.18	-0.12%	68,900
2026-04-27	16.32	16.38	16.19	16.20	-0.86%	87,000
2026-04-24	16.32	16.41	16.28	16.34	-0.24%	46,300
2026-04-23	16.25	16.43	16.22	16.38	+1.49%	64,100
2026-04-22	16.21	16.31	16.08	16.14	-0.31%	70,800
2026-04-21	16.25	16.41	16.19	16.19	-0.67%	76,300
2026-04-20	16.34	16.44	16.28	16.30	-0.79%	153,800
2026-04-17	16.26	16.46	16.26	16.43	+1.11%	75,200
2026-04-16	16.24	16.47	16.24	16.25	+0.00%	203,300
2026-04-15	16.26	16.34	16.09	16.25	+0.49%	85,100
2026-04-14	15.97	16.23	15.88	16.17	+1.25%	220,200
2026-04-13	15.81	15.97	15.75	15.97	+1.20%	179,000
2026-04-10	15.78	15.89	15.72	15.78	+0.51%	57,700
2026-04-09	15.63	15.82	15.63	15.70	-0.13%	34,000
2026-04-08	15.75	15.87	15.64	15.72	+0.90%	87,400
2026-04-07	15.42	15.66	15.40	15.58	+1.04%	88,600
2026-04-06	15.51	15.60	15.42	15.42	-0.96%	129,200
2026-04-02	15.25	15.60	15.20	15.57	+1.96%	151,900
2026-04-01	15.17	15.38	15.15	15.27	+0.73%	128,000
2026-03-31	15.01	15.20	14.99	15.16	+0.73%	92,500
2026-03-30	14.99	15.19	14.99	15.05	+0.47%	76,800
2026-03-27	14.94	15.05	14.90	14.98	-0.47%	121,700
2026-03-26	15.11	15.23	15.04	15.05	-1.05%	85,900
2026-03-25	15.25	15.33	15.10	15.21	+0.66%	110,600
2026-03-24	15.00	15.21	15.00	15.11	+0.40%	96,500
2026-03-23	14.91	15.22	14.91	15.05	+0.47%	101,600
2026-03-20	15.15	15.20	14.91	14.98	-1.25%	282,500
2026-03-19	15.30	15.31	15.14	15.17	-1.30%	115,700
2026-03-18	15.47	15.47	15.33	15.37	-1.22%	106,100
2026-03-17	15.56	15.70	15.50	15.56	+0.78%	106,700
2026-03-16	15.19	15.51	15.18	15.44	+1.71%	133,000
2026-03-13	15.18	15.40	15.16	15.18	-0.20%	76,900
2026-03-12	15.35	15.43	15.18	15.21	-1.43%	103,000
2026-03-11	15.43	15.52	15.25	15.43	-0.19%	68,500
2026-03-10	15.39	15.65	15.36	15.46	+0.19%	92,900
2026-03-09	15.41	15.53	15.16	15.43	-1.03%	153,600
2026-03-06	15.82	15.83	15.45	15.59	-1.64%	161,300
2026-03-05	15.83	15.89	15.78	15.85	-0.31%	52,200
2026-03-04	15.85	15.94	15.76	15.90	+0.63%	44,700
2026-03-03	15.83	15.90	15.56	15.80	-0.57%	108,900
2026-03-02	15.80	15.89	15.66	15.89	+0.00%	88,400
2026-02-27	16.03	16.07	15.86	15.89	-1.73%	107,200
2026-02-26	16.00	16.17	15.91	16.17	+1.38%	129,400
2026-02-25	16.09	16.12	15.90	15.95	-0.68%	122,400
2026-02-24	16.15	16.15	16.02	16.06	-0.37%	68,000
2026-02-23	15.83	16.12	15.80	16.12	+1.77%	167,300
2026-02-20	15.69	15.84	15.61	15.84	+0.96%	103,600
2026-02-19	15.72	15.73	15.61	15.69	-0.13%	67,400
2026-02-18	15.74	15.85	15.66	15.71	-0.06%	121,700
2026-02-17	15.63	15.74	15.50	15.72	+1.42%	121,900
2026-02-13	15.26	15.54	15.15	15.50	+2.04%	163,500
2026-02-12	15.65	15.65	15.17	15.19	-3.13%	266,900
2026-02-11	16.18	16.20	15.64	15.68	-2.55%	325,900
2026-02-10	16.05	16.14	16.01	16.09	+0.25%	114,500
2026-02-09	15.99	16.05	15.88	16.05	+0.56%	146,700
2026-02-06	15.95	15.98	15.84	15.96	+0.38%	45,400
2026-02-05	15.83	15.99	15.72	15.90	+0.00%	110,000
2026-02-04	15.78	15.99	15.75	15.90	+1.15%	51,800
2026-02-03	15.75	15.77	15.60	15.72	+0.19%	66,200
2026-02-02	15.56	15.73	15.50	15.69	+1.36%	72,900
2026-01-30	15.60	15.71	15.32	15.48	-1.28%	112,300
2026-01-29	15.64	15.75	15.51	15.68	+0.45%	93,000
2026-01-28	15.76	15.77	15.61	15.61	-0.70%	97,300
2026-01-27	15.78	15.84	15.70	15.72	-0.63%	71,100
2026-01-26	16.00	16.05	15.75	15.82	-1.00%	113,800
2026-01-23	15.76	15.98	15.75	15.98	+0.95%	72,200
2026-01-22	15.86	15.99	15.80	15.83	+0.00%	51,700
2026-01-21	15.73	15.87	15.66	15.83	+0.70%	112,500
2026-01-20	15.95	15.95	15.69	15.72	-1.32%	83,800
2026-01-19	15.84	15.93	15.82	15.93	-0.13%	53,500
2026-01-16	15.84	15.99	15.78	15.95	+0.69%	94,200
2026-01-15	15.88	15.98	15.80	15.84	+0.00%	108,800
2026-01-14	15.66	15.96	15.66	15.84	+1.08%	117,700
2026-01-13	15.69	15.75	15.60	15.67	+0.06%	74,900
2026-01-12	15.75	15.75	15.60	15.66	-0.51%	60,900
2026-01-09	15.60	15.79	15.60	15.74	+0.83%	54,400
2026-01-08	15.53	15.65	15.49	15.61	+0.52%	46,700
2026-01-07	15.54	15.62	15.47	15.53	+0.52%	62,000
2026-01-06	15.49	15.51	15.40	15.45	+0.19%	78,300
2026-01-05	15.32	15.50	15.28	15.42	+0.98%	108,400
2026-01-02	15.25	15.39	15.20	15.27	+0.13%	99,800
2025-12-31	15.22	15.26	15.15	15.25	-0.39%	52,600
2025-12-30	15.33	15.38	15.28	15.31	-0.13%	102,800
2025-12-29	15.19	15.35	15.18	15.33	+1.25%	75,600
2025-12-24	15.26	15.26	15.11	15.14	-0.66%	33,300
2025-12-23	15.20	15.29	15.18	15.24	-0.13%	58,000
2025-12-22	15.13	15.28	15.13	15.26	+0.66%	88,700
2025-12-19	15.22	15.30	15.16	15.16	-0.79%	112,300
2025-12-18	15.18	15.29	15.18	15.28	+0.53%	102,700
2025-12-17	14.97	15.22	14.91	15.20	+1.67%	285,600
2025-12-16	15.09	15.13	14.95	14.95	-0.93%	107,500
2025-12-15	14.99	15.10	14.96	15.09	+0.94%	155,200
2025-12-12	14.87	15.05	14.81	14.95	+1.08%	105,200
2025-12-11	14.83	14.92	14.79	14.79	-1.07%	62,200
2025-12-10	14.90	15.03	14.90	14.95	+0.54%	87,800
2025-12-09	14.85	14.96	14.85	14.87	+0.54%	78,200
2025-12-08	14.82	14.87	14.67	14.79	+0.48%	150,400
2025-12-05	14.84	14.84	14.71	14.72	-0.54%	109,000
2025-12-04	15.03	15.03	14.80	14.80	-0.80%	159,400
2025-12-03	14.95	15.03	14.88	14.92	-0.33%	72,800
2025-12-02	15.01	15.05	14.93	14.97	+0.34%	72,700
2025-12-01	15.11	15.15	14.92	14.92	-1.45%	86,300
2025-11-28	15.17	15.18	15.05	15.14	-0.26%	54,400
2025-11-27	15.06	15.22	15.05	15.18	+0.86%	67,400
2025-11-26	15.16	15.28	15.05	15.05	-1.18%	174,500
2025-11-25	15.21	15.35	15.17	15.23	+0.46%	132,100
2025-11-24	15.11	15.25	15.11	15.16	+0.07%	101,100
2025-11-21	14.89	15.15	14.85	15.15	+1.75%	113,400
2025-11-20	14.83	15.01	14.83	14.89	+0.07%	118,900
2025-11-19	14.84	14.90	14.82	14.88	+0.20%	92,800
2025-11-18	14.75	14.89	14.75	14.85	+0.20%	79,600
2025-11-17	15.00	15.11	14.74	14.82	-1.13%	174,600
2025-11-14	14.99	15.01	14.80	14.99	+0.20%	101,600
2025-11-13	15.35	15.35	14.90	14.96	-2.22%	169,200
2025-11-12	14.95	15.33	14.95	15.30	+2.68%	291,400
2025-11-11	14.88	14.95	14.82	14.90	+0.68%	93,100
2025-11-10	14.80	14.90	14.72	14.80	+0.14%	72,600
2025-11-07	14.80	14.80	14.55	14.78	-0.27%	111,600
2025-11-06	14.70	15.00	14.70	14.82	+0.47%	129,800
2025-11-05	14.44	14.75	14.41	14.75	+2.15%	181,200
2025-11-04	14.55	14.57	14.42	14.44	-1.03%	133,500
2025-11-03	14.63	14.76	14.36	14.59	-0.14%	171,800
2025-10-31	14.64	14.64	14.51	14.61	-0.88%	108,100
2025-10-30	14.77	14.80	14.71	14.74	-0.47%	126,200
2025-10-29	15.03	15.07	14.81	14.81	-1.73%	233,600
2025-10-28	15.07	15.16	15.03	15.07	-0.26%	123,600
2025-10-27	15.28	15.29	15.08	15.11	-0.72%	108,000
2025-10-24	15.24	15.31	15.17	15.22	-0.20%	102,200
2025-10-23	15.12	15.30	15.07	15.25	+1.19%	165,800
2025-10-22	14.80	15.11	14.80	15.07	+1.41%	305,400
2025-10-21	14.80	14.90	14.74	14.86	+0.27%	86,000
2025-10-20	14.69	14.84	14.69	14.82	+1.02%	140,300

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Sep (+8.56%). Worst month: Aug (-4.25%). Based on 2 years of daily data (2025–2026).

Jan+1.67%
Feb+2.45%
Mar-2.93%
Apr+0.58%
May+5.90%
Jun-1.02%
Jul-0.33%
Aug-4.25%
Sep+8.56%
Oct+0.34%
Nov+3.77%
Dec+2.21%

FAQ · from the current price data · as of 2026-10-16

Quick answers

What is Slate Grocery REIT's (SGR-UN.TO) latest close?

17.60 on 2026-10-16, from the Closelook data lake's daily price record.

What is SGR-UN.TO's 52-week high and low?

18.00 high and 9.36 low over the trailing 52 weeks, as of 2026-10-16.

What is Slate Grocery REIT's strongest and weakest month historically?

Historically, SGR-UN.TO's strongest calendar month has been Sep (average +8.56%) and its weakest Aug (average -4.25%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 450 daily bars in the Closelook data lake.