Singapore markets closed
Straits Times Index
3,276.36 +36.30 (+1.12%) S&P 500
3,968.13 +4.19 (+0.11%) Dow
33,861.64 +12.18 (+0.04%) Nasdaq
11,056.46 +6.96 (+0.06%) BTC-USD
16,384.30 +178.24 (+1.10%) CMC Crypto 200
387.10 -1.62 (-0.42%)
Slate Office REIT (SLTTF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
As of 03:42PM EST. Market open.
Time period:
29 Nov 2021 - 29 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Nov 2022 | 0.0333 Dividend | |||||
| 28 Nov 2022 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.3767 | - |
| 25 Nov 2022 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.3767 | - |
| 23 Nov 2022 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.3767 | - |
| 22 Nov 2022 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.3767 | - |
| 21 Nov 2022 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.3767 | - |
| 18 Nov 2022 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.3767 | 500 |
| 17 Nov 2022 | 3.3500 | 3.4000 | 3.3500 | 3.4000 | 3.3668 | 2,500 |
| 16 Nov 2022 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3470 | 1,500 |
| 15 Nov 2022 | 3.4291 | 3.4291 | 3.4165 | 3.4165 | 3.3831 | 13,600 |
| 14 Nov 2022 | 3.4736 | 3.4736 | 3.4736 | 3.4736 | 3.4397 | - |
| 11 Nov 2022 | 3.4736 | 3.4736 | 3.4736 | 3.4736 | 3.4397 | 250 |
| 10 Nov 2022 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 3.4361 | - |
| 09 Nov 2022 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 3.4361 | - |
| 08 Nov 2022 | 3.4400 | 3.4700 | 3.4400 | 3.4700 | 3.4361 | 15,700 |
| 07 Nov 2022 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.3668 | 1,000 |
| 04 Nov 2022 | 3.3147 | 3.3147 | 3.3147 | 3.3147 | 3.2823 | - |
| 03 Nov 2022 | 3.3147 | 3.3147 | 3.3147 | 3.3147 | 3.2823 | - |
| 02 Nov 2022 | 3.3147 | 3.3147 | 3.3147 | 3.3147 | 3.2823 | 4,000 |
| 01 Nov 2022 | 3.4100 | 3.4100 | 3.3800 | 3.3800 | 3.3470 | 1,600 |
| 31 Oct 2022 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.4262 | - |
| 28 Oct 2022 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.4262 | 2,900 |
| 28 Oct 2022 | 0.0333 Dividend | |||||
| 27 Oct 2022 | 3.5001 | 3.5001 | 3.4901 | 3.4901 | 3.4230 | 6,100 |
| 26 Oct 2022 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.2856 | - |
| 25 Oct 2022 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.2856 | - |
| 24 Oct 2022 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.2856 | 100 |
| 21 Oct 2022 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2268 | - |
| 20 Oct 2022 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | 3.2268 | 3,130 |
| 19 Oct 2022 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.1974 | - |
| 18 Oct 2022 | 3.2616 | 3.2682 | 3.2600 | 3.2600 | 3.1974 | 8,600 |
| 17 Oct 2022 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.1483 | 100 |
| 14 Oct 2022 | 3.2255 | 3.2255 | 3.2255 | 3.2255 | 3.1635 | - |
| 13 Oct 2022 | 3.2255 | 3.2255 | 3.2255 | 3.2255 | 3.1635 | - |
| 12 Oct 2022 | 3.2255 | 3.2255 | 3.2255 | 3.2255 | 3.1635 | - |
| 11 Oct 2022 | 3.2255 | 3.2255 | 3.2255 | 3.2255 | 3.1635 | - |
| 10 Oct 2022 | 3.2255 | 3.2255 | 3.2255 | 3.2255 | 3.1635 | - |
| 07 Oct 2022 | 3.2255 | 3.2255 | 3.2255 | 3.2255 | 3.1635 | - |
| 06 Oct 2022 | 3.2237 | 3.2255 | 3.2182 | 3.2255 | 3.1635 | 3,500 |
| 05 Oct 2022 | 3.2100 | 3.2494 | 3.2064 | 3.2494 | 3.1870 | 3,500 |
| 04 Oct 2022 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.0895 | - |
| 03 Oct 2022 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.0895 | - |
| 30 Sept 2022 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.0895 | 500 |
| 29 Sept 2022 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.1091 | - |
| 29 Sept 2022 | 0.0333 Dividend | |||||
| 28 Sept 2022 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.0764 | - |
| 27 Sept 2022 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.0764 | 200 |
| 26 Sept 2022 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.1055 | - |
| 23 Sept 2022 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.1055 | 238 |
| 22 Sept 2022 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 3.2317 | - |
| 21 Sept 2022 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 3.2317 | 300 |
| 20 Sept 2022 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.2220 | 1,035 |
| 19 Sept 2022 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.2996 | 1,300 |
| 16 Sept 2022 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.3191 | - |
| 15 Sept 2022 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.3191 | - |
| 14 Sept 2022 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.3191 | - |
| 13 Sept 2022 | 3.4500 | 3.4500 | 3.4200 | 3.4200 | 3.3191 | 633 |
| 12 Sept 2022 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.3773 | - |
| 09 Sept 2022 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.3773 | - |
| 08 Sept 2022 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.3773 | - |
| 07 Sept 2022 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.3773 | - |
| 06 Sept 2022 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.3773 | - |
| 02 Sept 2022 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.3773 | - |
| 01 Sept 2022 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.3773 | - |
| 31 Aug 2022 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.3773 | - |
| 30 Aug 2022 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.3773 | - |
| 30 Aug 2022 | 0.0333 Dividend | |||||
| 29 Aug 2022 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.3450 | - |
| 26 Aug 2022 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.3450 | - |
| 25 Aug 2022 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.3450 | - |
| 24 Aug 2022 | 3.4660 | 3.4800 | 3.4650 | 3.4800 | 3.3450 | 3,200 |
| 23 Aug 2022 | 3.4270 | 3.4270 | 3.4270 | 3.4270 | 3.2940 | - |
| 22 Aug 2022 | 3.4270 | 3.4270 | 3.4270 | 3.4270 | 3.2940 | 2,470 |
| 19 Aug 2022 | 3.5789 | 3.5789 | 3.5789 | 3.5789 | 3.4400 | - |
| 18 Aug 2022 | 3.5789 | 3.5789 | 3.5789 | 3.5789 | 3.4400 | - |
| 17 Aug 2022 | 3.5789 | 3.5789 | 3.5789 | 3.5789 | 3.4400 | - |
| 16 Aug 2022 | 3.5789 | 3.5789 | 3.5789 | 3.5789 | 3.4400 | - |
| 15 Aug 2022 | 3.5789 | 3.5789 | 3.5789 | 3.5789 | 3.4400 | - |
| 12 Aug 2022 | 3.5789 | 3.5789 | 3.5789 | 3.5789 | 3.4400 | 2,000 |
| 11 Aug 2022 | 3.5708 | 3.5708 | 3.5708 | 3.5708 | 3.4322 | - |
| 10 Aug 2022 | 3.5800 | 3.5800 | 3.5700 | 3.5708 | 3.4322 | 4,200 |
| 09 Aug 2022 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.4219 | - |
| 08 Aug 2022 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.4219 | 191 |
| 05 Aug 2022 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.3161 | - |
| 04 Aug 2022 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.3161 | - |
| 03 Aug 2022 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.3161 | - |
| 02 Aug 2022 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.3161 | - |
| 01 Aug 2022 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.3161 | - |
| 29 Jul 2022 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.3161 | - |
| 28 Jul 2022 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.3161 | - |
| 28 Jul 2022 | 0.0333 Dividend | |||||
| 27 Jul 2022 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.2841 | - |
| 26 Jul 2022 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.2841 | - |
| 25 Jul 2022 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.2841 | - |
| 22 Jul 2022 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.2841 | - |
| 21 Jul 2022 | 3.4500 | 3.4900 | 3.4450 | 3.4500 | 3.2841 | 3,108 |
| 20 Jul 2022 | 3.5489 | 3.5489 | 3.5489 | 3.5489 | 3.3783 | - |
| 19 Jul 2022 | 3.5489 | 3.5489 | 3.5489 | 3.5489 | 3.3783 | 409 |
| 18 Jul 2022 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.3317 | 101 |
| 15 Jul 2022 | 3.2745 | 3.2745 | 3.2745 | 3.2745 | 3.1171 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
