Supermarket Income REIT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 1,856.00 | 1,883.00 | 1,856.00 | 1,863.00 | 1,798.75 | 12,374 |
| 2026-04-23 | 1,859.00 | 1,870.00 | 1,850.00 | 1,850.00 | 1,786.20 | 6,331 |
| 2026-04-22 | 1,883.00 | 1,885.00 | 1,847.00 | 1,847.00 | 1,783.30 | 35,603 |
| 2026-04-21 | 1,884.00 | 1,884.00 | 1,859.00 | 1,880.00 | 1,815.16 | 3,940 |
| 2026-04-20 | 1,866.00 | 1,889.00 | 1,855.00 | 1,856.00 | 1,791.99 | 21,280 |
| 2026-04-17 | 1,876.00 | 1,894.00 | 1,850.00 | 1,850.00 | 1,786.20 | 45,384 |
| 2026-04-16 | 1,847.00 | 1,875.00 | 1,847.00 | 1,875.00 | 1,810.34 | 10,012 |
| 2026-04-15 | 1,857.00 | 1,861.00 | 1,830.00 | 1,830.00 | 1,766.89 | 11,078 |
| 2026-04-14 | 1,832.00 | 1,832.00 | 1,817.00 | 1,828.00 | 1,764.96 | 8,367 |
| 2026-04-13 | 1,825.00 | 1,825.00 | 1,807.00 | 1,815.00 | 1,752.40 | 80,718 |
| 2026-04-10 | 1,795.00 | 1,821.00 | 1,795.00 | 1,804.00 | 1,741.78 | 3,218,404 |
| 2026-04-09 | 1,810.00 | 1,810.00 | 1,767.00 | 1,770.00 | 1,708.96 | 3,225,601 |
| 2026-04-08 | 1,826.00 | 1,826.00 | 1,787.00 | 1,792.00 | 1,730.20 | 4,681,618 |
| 2026-04-07 | 1,809.00 | 1,811.00 | 1,700.00 | 1,700.00 | 1,641.37 | 2,080,154 |
| 2026-04-02 | 1,791.00 | 1,815.00 | 1,771.00 | 1,815.00 | 1,752.40 | 1,684,591 |
| 2026-04-01 | 1,815.00 | 1,824.00 | 1,770.00 | 1,775.00 | 1,713.78 | 1,866,635 |
| 2026-03-31 | 1,800.00 | 1,815.00 | 1,770.00 | 1,770.00 | 1,708.96 | 1,978,625 |
| 2026-03-30 | 1,785.00 | 1,792.00 | 1,700.00 | 1,700.00 | 1,641.37 | 993,994 |
| 2026-03-27 | 1,810.00 | 1,810.00 | 1,768.00 | 1,770.00 | 1,708.96 | 1,484,465 |
| 2026-03-26 | 1,900.00 | 1,900.00 | 1,785.00 | 1,796.00 | 1,734.06 | 2,074,407 |
| 2026-03-25 | 1,900.00 | 1,900.00 | 1,705.00 | 1,819.00 | 1,756.27 | 1,512,644 |
| 2026-03-24 | 2,200.00 | 2,200.00 | 1,803.00 | 1,840.00 | 1,776.54 | 3,354,390 |
| 2026-03-23 | 1,897.00 | 1,897.00 | 1,759.00 | 1,817.00 | 1,754.34 | 1,527,383 |
| 2026-03-20 | 1,851.00 | 1,878.00 | 1,799.00 | 1,799.00 | 1,736.96 | 5,907,598 |
| 2026-03-19 | 1,894.00 | 1,895.00 | 1,847.00 | 1,847.00 | 1,783.30 | 10,275 |
| 2026-03-18 | 2,150.00 | 2,150.00 | 1,885.00 | 1,885.00 | 1,819.99 | 9,696 |
| 2026-03-17 | 2,100.00 | 2,100.00 | 1,863.00 | 1,881.00 | 1,816.13 | 109,184 |
| 2026-03-16 | 2,100.00 | 2,100.00 | 1,867.00 | 1,870.00 | 1,805.51 | 2,075,281 |
| 2026-03-13 | 2,000.00 | 2,000.00 | 1,833.00 | 1,870.00 | 1,805.51 | 422,536 |
| 2026-03-12 | 2,050.00 | 2,050.00 | 1,815.00 | 1,842.00 | 1,778.47 | 100,807 |
| 2026-03-11 | 1,800.00 | 1,837.00 | 1,774.00 | 1,804.00 | 1,741.78 | 18,514 |
| 2026-03-10 | 1,835.00 | 1,846.00 | 1,825.00 | 1,825.00 | 1,762.06 | 94,851 |
| 2026-03-09 | 1,830.00 | 1,839.00 | 1,800.00 | 1,839.00 | 1,775.58 | 46,577 |
| 2026-03-06 | 1,865.00 | 1,865.00 | 1,838.00 | 1,838.00 | 1,774.61 | 1,084,575 |
| 2026-03-05 | 1,875.00 | 1,890.00 | 1,857.00 | 1,857.00 | 1,792.96 | 145,669 |
| 2026-03-04 | 1,857.00 | 1,886.00 | 1,850.00 | 1,885.00 | 1,819.99 | 311,176 |
| 2026-03-03 | 1,880.00 | 1,880.00 | 1,835.00 | 1,875.00 | 1,810.34 | 37,361 |
| 2026-03-02 | 2,300.00 | 2,300.00 | 1,880.00 | 1,900.00 | 1,834.47 | 5,498 |
| 2026-02-27 | 2,300.00 | 2,300.00 | 1,881.00 | 1,890.00 | 1,824.82 | 82,856 |
| 2026-02-26 | 1,929.00 | 1,929.00 | 1,881.00 | 1,881.00 | 1,816.13 | 230,733 |
| 2026-02-25 | 2,300.00 | 2,500.00 | 1,879.00 | 1,901.00 | 1,835.44 | 657 |
| 2026-02-24 | 1,886.00 | 1,926.00 | 1,886.00 | 1,893.00 | 1,827.71 | 8,686 |
| 2026-02-23 | 1,900.00 | 1,900.00 | 1,865.00 | 1,886.00 | 1,820.96 | 6,667 |
| 2026-02-20 | 1,876.00 | 1,900.00 | 1,873.00 | 1,900.00 | 1,834.47 | 1,710 |
| 2026-02-19 | 1,900.00 | 1,900.00 | 1,861.00 | 1,861.00 | 1,796.82 | 6,443 |
| 2026-02-18 | 1,900.00 | 1,900.00 | 1,859.00 | 1,859.00 | 1,794.89 | 6,307 |
| 2026-02-17 | 1,900.00 | 1,900.00 | 1,862.00 | 1,866.00 | 1,801.65 | 24,895 |
| 2026-02-16 | 1,900.00 | 1,900.00 | 1,862.00 | 1,884.00 | 1,819.03 | 12,179 |
| 2026-02-13 | 1,900.00 | 1,900.00 | 1,850.00 | 1,850.00 | 1,786.20 | 23,755 |
| 2026-02-12 | 1,800.00 | 1,900.00 | 1,800.00 | 1,871.00 | 1,806.47 | 1,770 |
| 2026-02-11 | 1,900.00 | 1,900.00 | 1,837.00 | 1,855.00 | 1,791.03 | 463 |
| 2026-02-10 | 1,843.00 | 1,846.00 | 1,820.00 | 1,820.00 | 1,757.23 | 26,250 |
| 2026-02-09 | 1,801.00 | 1,844.00 | 1,801.00 | 1,813.00 | 1,750.47 | 11,194 |
| 2026-02-06 | 1,900.00 | 1,900.00 | 1,823.00 | 1,848.00 | 1,784.27 | 3,326 |
| 2026-02-05 | 1,900.00 | 1,900.00 | 1,832.00 | 1,837.00 | 1,773.65 | 5,816 |
| 2026-02-04 | 1,900.00 | 1,900.00 | 1,835.00 | 1,835.00 | 1,771.72 | 14,074 |
| 2026-02-03 | 1,900.00 | 1,900.00 | 1,821.00 | 1,846.00 | 1,782.34 | 32,166 |
| 2026-02-02 | 1,900.00 | 1,900.00 | 1,827.00 | 1,828.00 | 1,764.96 | 435 |
| 2026-01-30 | 1,900.00 | 1,900.00 | 1,815.00 | 1,815.00 | 1,752.40 | 81,199 |
| 2026-01-29 | 1,898.00 | 1,898.00 | 1,800.00 | 1,800.00 | 1,737.92 | 730 |
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.