Slate Grocery REIT
SGR-UN.TOTSXReal Estate● Active
$17.28
+$0.02(+0.12%)
Market Cap$1.0B
P/E Ratio—
52W High$17.32
52W Low$13.92
Slate Grocery REIT（SGR-UN.TO）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
sgr-un.to · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$17.51
Mar 29, 2022
-1.2% from here
5-Year Low5Y
$9.56
Oct 27, 2023
+81.0% from low
IPO Priceadj.
$12.90
Apr 22, 2014
+34.1% since IPO
1 Year Ago
$14.71
Jun 9, 2025
+17.6% in 1Y
5 Years Ago
$12.63
Jun 8, 2021
+37.0% in 5Y
10 Years Ago
$13.58
Jun 8, 2016
+27.4% in 10Y
Historical Price Data · SGR-UN.TO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $17.00 | $17.30 | $16.97 | $17.26 | $17.26 | 144K | +1.53% |
| Jun 4, 2026 | $17.23 | $17.26 | $16.96 | $17.10 | $17.10 | 218K | -0.75% |
| Jun 3, 2026 | $17.15 | $17.27 | $17.05 | $17.19 | $17.19 | 176K | +0.23% |
| Jun 2, 2026 | $17.09 | $17.31 | $16.97 | $17.20 | $17.20 | 89K | +0.64% |
| Jun 1, 2026 | $17.10 | $17.11 | $17.02 | $17.09 | $17.09 | 161K | -0.06% |
| May 29, 2026 | $17.02 | $17.16 | $16.97 | $17.15 | $17.15 | 193K | +0.76% |
| May 28, 2026 | $16.90 | $17.13 | $16.82 | $17.10 | $17.10 | 195K | +1.18% |
| May 27, 2026 | $17.04 | $17.20 | $16.83 | $16.93 | $16.93 | 131K | -0.65% |
| May 26, 2026 | $16.90 | $16.90 | $16.72 | $16.83 | $16.83 | 96K | -0.41% |
| May 25, 2026 | $16.91 | $17.09 | $16.71 | $16.92 | $16.92 | 180K | +0.06% |
| May 22, 2026 | $16.40 | $16.90 | $16.31 | $16.83 | $16.83 | 473K | +2.62% |
| May 21, 2026 | $15.51 | $15.90 | $15.47 | $15.90 | $15.90 | 140K | +2.51% |
| May 20, 2026 | $15.54 | $15.73 | $15.53 | $15.71 | $15.71 | 83K | +1.09% |
| May 19, 2026 | $15.56 | $15.73 | $15.46 | $15.54 | $15.54 | 107K | -0.13% |
| May 15, 2026 | $15.30 | $15.46 | $15.22 | $15.46 | $15.46 | 122K | +1.05% |
| May 14, 2026 | $15.91 | $15.91 | $15.47 | $15.52 | $15.52 | 171K | -2.45% |
| May 13, 2026 | $16.13 | $16.22 | $15.85 | $15.85 | $15.85 | 167K | -1.74% |
| May 12, 2026 | $16.35 | $16.35 | $16.13 | $16.19 | $16.19 | 75K | -0.98% |
| May 11, 2026 | $16.47 | $16.55 | $16.33 | $16.37 | $16.37 | 81K | -0.61% |
| May 8, 2026 | $16.50 | $16.50 | $16.39 | $16.39 | $16.39 | 56K | -0.67% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · SGR-UN.TO
Jan 1 → Dec 31 · 6 years2026+13.2%$15.25 → $17.26
+13.2%
2025+10.1%$13.85 → $15.25
+10.1%
2024+15.6%$11.97 → $13.84
+15.6%
2023-19.0%$14.90 → $12.07
-19.0%
2022+4.6%$14.44 → $15.11
+4.6%
2021+13.3%$12.74 → $14.43
+13.3%
Best Year2024 · +15.6%
Worst Year2023 · -19.0%
Positive Years5 / 6
Avg Annual Return+6.3%
6Y Total Return+35.5%
6Y CAGR~+5.2% / yr
Similar Companies in Real Estate
View sector
Welltower Inc.
WELL
$206.34+0.00%
Mkt Cap $145.7B
Prologis, Inc.
PLD
$144.10+0.00%
Mkt Cap $134.3B
Equinix, Inc.
EQIX
$1,078.58+0.00%
Mkt Cap $106.4B
American Tower Corporation
AMT
$191.61+0.00%
Mkt Cap $89.3B
Simon Property Group, Inc.
SPG
$210.03+0.00%
Mkt Cap $68.1B
Digital Realty Trust, Inc.
DLR
$186.25+0.00%
Mkt Cap $65.4B
Realty Income Corporation
O
$60.60+0.00%
Mkt Cap $56.5B
Public Storage
PSA
$308.55+0.00%
Mkt Cap $54.2B
Crown Castle Inc.
CCI
$93.18+0.00%
Mkt Cap $40.7B
Ventas, Inc.
VTR
$81.25+0.00%
Mkt Cap $39.5BWhat If You Invested in SGR-UN.TO?
If you invested $1,000 in SGR-UN.TO 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,274
Total Return+27.4%
CAGR~+2.5% / yr
Profit+$274
Based on Jun 8, 2016 · $13.58Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Slate Grocery REIT（SGR-UN.TO）所属板块为 Real Estate，主要交易场所为 TSX。本页行情快照中的最近价为 $17.30。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
SGR-UN.TO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
SGR-UN.TO 历史股价FMP 日线复权 OHLCV