Supermarket Income REIT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 1,880.00 | 1,885.00 | 1,850.00 | 1,850.00 | 1,850.00 | 15,970 |
| 2026-07-21 | 1,915.00 | 1,934.00 | 1,897.00 | 1,921.00 | 1,886.91 | 37,091 |
| 2026-07-20 | 1,931.00 | 1,931.00 | 1,912.00 | 1,915.00 | 1,881.02 | 16,114 |
| 2026-07-17 | 1,907.00 | 1,953.00 | 1,907.00 | 1,953.00 | 1,918.34 | 21,162 |
| 2026-07-16 | 1,905.00 | 1,905.00 | 1,867.00 | 1,875.00 | 1,841.73 | 7,868 |
| 2026-07-15 | 1,905.00 | 1,919.00 | 1,885.00 | 1,908.00 | 1,874.14 | 15,433 |
| 2026-07-14 | 1,940.00 | 1,945.00 | 1,917.00 | 1,920.00 | 1,885.93 | 34,545 |
| 2026-07-13 | 1,936.00 | 1,936.00 | 1,936.00 | 1,936.00 | 1,901.64 | 202 |
| 2026-07-10 | 1,930.00 | 1,930.00 | 1,928.00 | 1,928.00 | 1,893.79 | 19,634 |
| 2026-07-09 | 1,913.00 | 1,921.00 | 1,905.00 | 1,907.00 | 1,873.16 | 110,129 |
| 2026-07-08 | 1,900.00 | 1,911.00 | 1,900.00 | 1,911.00 | 1,877.09 | 1,775 |
| 2026-07-07 | 1,890.00 | 1,927.00 | 1,890.00 | 1,927.00 | 1,892.80 | 320 |
| 2026-07-06 | 1,858.00 | 1,904.00 | 1,858.00 | 1,904.00 | 1,870.21 | 1,200 |
| 2026-07-03 | 1,884.00 | 1,884.00 | 1,884.00 | 1,884.00 | 1,850.57 | 213 |
| 2026-07-02 | 1,924.00 | 1,924.00 | 1,907.00 | 1,907.00 | 1,873.16 | 514 |
| 2026-07-01 | 1,903.00 | 1,903.00 | 1,903.00 | 1,903.00 | 1,869.23 | 1,000,319 |
| 2026-06-30 | 1,889.00 | 1,895.00 | 1,880.00 | 1,895.00 | 1,861.37 | 14,208 |
| 2026-06-29 | 1,880.00 | 1,900.00 | 1,880.00 | 1,900.00 | 1,866.28 | 18,533 |
| 2026-06-26 | 1,893.00 | 1,893.00 | 1,884.00 | 1,884.00 | 1,850.57 | 337 |
| 2026-06-25 | 1,893.00 | 1,893.00 | 1,893.00 | 1,893.00 | 1,859.41 | 373 |
| 2026-06-24 | 1,867.00 | 1,870.00 | 1,858.00 | 1,866.00 | 1,832.89 | 212,523 |
| 2026-06-23 | 1,831.00 | 1,844.00 | 1,818.00 | 1,844.00 | 1,811.28 | 518 |
| 2026-06-22 | 1,811.00 | 1,812.00 | 1,797.00 | 1,812.00 | 1,779.85 | 9,455 |
| 2026-06-19 | 1,843.00 | 1,843.00 | 1,781.00 | 1,781.00 | 1,749.40 | 265,173 |
| 2026-06-18 | 1,834.00 | 1,834.00 | 1,802.00 | 1,822.00 | 1,789.67 | 667,036 |
| 2026-06-17 | 1,854.00 | 1,854.00 | 1,750.00 | 1,750.00 | 1,718.95 | 1,197 |
| 2026-06-15 | 1,869.00 | 1,878.00 | 1,849.00 | 1,878.00 | 1,844.67 | 1,222 |
| 2026-06-12 | 1,854.00 | 1,863.00 | 1,848.00 | 1,858.00 | 1,825.03 | 26,992 |
| 2026-06-11 | 1,868.00 | 1,868.00 | 1,846.00 | 1,867.00 | 1,833.87 | 606 |
| 2026-06-10 | 1,846.00 | 1,866.00 | 1,840.00 | 1,866.00 | 1,832.89 | 8,324 |
| 2026-06-09 | 1,824.00 | 1,995.00 | 1,821.00 | 1,995.00 | 1,959.60 | 527 |
| 2026-06-08 | 1,839.00 | 1,839.00 | 1,813.00 | 1,813.00 | 1,780.83 | 1,454 |
| 2026-06-05 | 1,831.00 | 1,840.00 | 1,817.00 | 1,840.00 | 1,807.35 | 5,704 |
| 2026-06-04 | 1,823.00 | 1,823.00 | 1,775.00 | 1,775.00 | 1,743.50 | 1,518 |
| 2026-06-03 | 1,825.00 | 1,825.00 | 1,803.00 | 1,811.00 | 1,778.86 | 1,294 |
| 2026-06-02 | 1,828.00 | 1,831.00 | 1,797.00 | 1,806.00 | 1,773.95 | 27,328 |
| 2026-06-01 | 1,834.00 | 1,834.00 | 1,792.00 | 1,792.00 | 1,760.20 | 1,624 |
| 2026-05-29 | 1,844.00 | 1,845.00 | 1,820.00 | 1,839.00 | 1,806.37 | 25,541 |
| 2026-05-28 | 1,822.00 | 1,844.00 | 1,822.00 | 1,844.00 | 1,811.28 | 2,705 |
| 2026-05-27 | 1,833.00 | 1,857.00 | 1,833.00 | 1,857.00 | 1,824.05 | 6,729 |
| 2026-05-26 | 1,854.00 | 1,859.00 | 1,830.00 | 1,830.00 | 1,797.53 | 14,154 |
| 2026-05-25 | 1,800.00 | 1,999.00 | 1,800.00 | 1,851.00 | 1,818.15 | 24 |
| 2026-05-22 | 1,837.00 | 1,858.00 | 1,837.00 | 1,850.00 | 1,817.17 | 10,656 |
| 2026-05-21 | 1,846.00 | 1,864.00 | 1,840.00 | 1,843.00 | 1,810.30 | 36,345 |
| 2026-05-20 | 1,835.00 | 1,840.00 | 1,813.00 | 1,830.00 | 1,797.53 | 73,071 |
| 2026-05-19 | 1,839.00 | 1,839.00 | 1,810.00 | 1,835.00 | 1,802.44 | 20,893 |
| 2026-05-18 | 1,807.00 | 1,807.00 | 1,778.00 | 1,799.00 | 1,767.08 | 12,252 |
| 2026-05-15 | 1,800.00 | 1,800.00 | 1,770.00 | 1,772.00 | 1,740.55 | 13,691 |
| 2026-05-14 | 1,760.00 | 1,814.00 | 1,760.00 | 1,811.00 | 1,778.86 | 11,899 |
| 2026-05-13 | 1,808.00 | 1,808.00 | 1,777.00 | 1,791.00 | 1,759.22 | 2,004 |
| 2026-05-12 | 1,823.00 | 1,823.00 | 1,775.00 | 1,775.00 | 1,743.50 | 7,959 |
| 2026-05-11 | 1,851.00 | 1,851.00 | 1,811.00 | 1,835.00 | 1,802.44 | 1,590 |
| 2026-05-08 | 1,852.00 | 1,852.00 | 1,820.00 | 1,834.00 | 1,801.45 | 5,944 |
| 2026-05-07 | 1,851.00 | 1,866.00 | 1,809.00 | 1,809.00 | 1,776.90 | 60,803 |
| 2026-05-06 | 1,872.00 | 1,880.00 | 1,846.00 | 1,880.00 | 1,846.64 | 115,393 |
| 2026-05-05 | 1,911.00 | 2,000.00 | 1,851.00 | 2,000.00 | 1,931.02 | 49,964 |
| 2026-05-04 | 1,890.00 | 1,990.00 | 1,890.00 | 1,960.00 | 1,892.40 | 7,270 |
| 2026-04-30 | 1,867.00 | 1,891.00 | 1,855.00 | 1,880.00 | 1,815.16 | 19,617 |
| 2026-04-29 | 1,862.00 | 1,862.00 | 1,830.00 | 1,835.00 | 1,771.72 | 30,885 |
| 2026-04-28 | 1,877.00 | 1,877.00 | 1,851.00 | 1,857.00 | 1,792.96 | 25,378 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-22 | 33.8965 ZAC |
| 2026-05-06 | 33.8965 ZAC |
| 2026-01-28 | 33.8965 ZAC |
| 2025-10-22 | 35.8228 ZAC |
| 2025-07-23 | 36.3338 ZAC |
| 2025-04-23 | 1.5300 ZAC |
| 2025-01-29 | 34.7908 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.