Supermarket Income REIT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 1,900.00 | 1,900.00 | 1,840.00 | 1,840.00 | 1,776.54 | 117,940 |
| 2026-01-27 | 1,878.00 | 1,895.00 | 1,872.00 | 1,895.00 | 1,796.73 | 8,310 |
| 2026-01-26 | 1,820.00 | 1,878.00 | 1,820.00 | 1,825.00 | 1,730.36 | 8,094 |
| 2026-01-23 | 1,840.00 | 1,840.00 | 1,820.00 | 1,820.00 | 1,725.62 | 1,513 |
| 2026-01-22 | 1,864.00 | 1,864.00 | 1,851.00 | 1,864.00 | 1,767.34 | 5,628 |
| 2026-01-21 | 1,878.00 | 1,878.00 | 1,820.00 | 1,820.00 | 1,725.62 | 544 |
| 2026-01-20 | 1,878.00 | 1,878.00 | 1,844.00 | 1,878.00 | 1,780.61 | 614 |
| 2026-01-19 | 1,890.00 | 1,890.00 | 1,825.00 | 1,825.00 | 1,730.36 | 35,912 |
| 2026-01-16 | 1,899.00 | 1,899.00 | 1,847.00 | 1,889.00 | 1,791.04 | 55,981 |
| 2026-01-15 | 1,840.00 | 1,881.00 | 1,833.00 | 1,873.00 | 1,775.87 | 24,752 |
| 2026-01-14 | 1,899.00 | 1,899.00 | 1,808.00 | 1,839.00 | 1,743.64 | 13,203 |
| 2026-01-13 | 1,873.00 | 1,873.00 | 1,824.00 | 1,849.00 | 1,753.12 | 55,578 |
| 2026-01-12 | 1,877.00 | 1,999.00 | 1,750.00 | 1,880.00 | 1,782.51 | 1,041 |
| 2026-01-09 | 1,990.00 | 1,991.00 | 1,835.00 | 1,877.00 | 1,779.67 | 422 |
| 2026-01-08 | 1,990.00 | 1,990.00 | 1,830.00 | 1,845.00 | 1,749.33 | 13,891 |
| 2026-01-07 | 1,820.00 | 1,850.00 | 1,781.00 | 1,830.00 | 1,735.10 | 6,507 |
| 2026-01-06 | 1,790.00 | 1,818.00 | 1,771.00 | 1,815.00 | 1,720.88 | 1,051,021 |
| 2026-01-05 | 1,890.00 | 1,890.00 | 1,765.00 | 1,807.00 | 1,713.30 | 3,718 |
| 2026-01-02 | 1,990.00 | 1,990.00 | 1,800.00 | 1,834.00 | 1,738.90 | 502 |
| 2025-12-31 | 1,879.00 | 1,880.00 | 1,801.00 | 1,840.00 | 1,744.58 | 169 |
| 2025-12-30 | 1,980.00 | 1,980.00 | 1,825.00 | 1,825.00 | 1,730.36 | 590,256 |
| 2025-12-29 | 1,875.00 | 1,875.00 | 1,824.00 | 1,870.00 | 1,773.03 | 810,874 |
| 2025-12-24 | 1,818.00 | 1,824.00 | 1,817.00 | 1,824.00 | 1,729.41 | 47,213 |
| 2025-12-23 | 1,820.00 | 1,839.00 | 1,807.00 | 1,839.00 | 1,743.64 | 139,972 |
| 2025-12-22 | 1,801.00 | 1,899.00 | 1,784.00 | 1,875.00 | 1,777.77 | 92,444 |
| 2025-12-19 | 1,899.00 | 1,899.00 | 1,800.00 | 1,801.00 | 1,707.61 | 1,271,641 |
| 2025-12-18 | 1,950.00 | 2,000.00 | 1,807.00 | 1,836.00 | 1,740.79 | 604,942 |
| 2025-12-17 | 1,725.00 | 1,920.00 | 1,700.00 | 1,920.00 | 1,820.44 | 12,026 |
| 2025-12-15 | 1,801.00 | 1,811.00 | 1,794.00 | 1,811.00 | 1,717.09 | 2,331 |
| 2025-12-12 | 1,800.00 | 1,800.00 | 1,775.00 | 1,790.00 | 1,697.18 | 1,038,221 |
| 2025-12-11 | 1,787.00 | 1,787.00 | 1,757.00 | 1,757.00 | 1,665.89 | 21,480 |
| 2025-12-10 | 1,925.00 | 1,925.00 | 1,775.00 | 1,795.00 | 1,701.92 | 16,409 |
| 2025-12-09 | 1,835.00 | 1,865.00 | 1,835.00 | 1,860.00 | 1,763.55 | 263,677 |
| 2025-12-08 | 1,806.00 | 1,847.00 | 1,806.00 | 1,840.00 | 1,744.58 | 103,306 |
| 2025-12-05 | 1,871.00 | 1,874.00 | 1,780.00 | 1,780.00 | 1,687.70 | 102,986 |
| 2025-12-04 | 1,861.00 | 1,884.00 | 1,861.00 | 1,880.00 | 1,782.51 | 288,101 |
| 2025-12-03 | 1,827.00 | 1,875.00 | 1,827.00 | 1,865.00 | 1,768.29 | 7,827 |
| 2025-12-02 | 1,841.00 | 1,863.00 | 1,823.00 | 1,827.00 | 1,732.26 | 26,443 |
| 2025-12-01 | 1,950.00 | 1,950.00 | 1,808.00 | 1,850.00 | 1,754.07 | 11,343 |
| 2025-11-28 | 1,834.00 | 1,868.00 | 1,826.00 | 1,868.00 | 1,771.13 | 41,212 |
| 2025-11-27 | 1,825.00 | 1,850.00 | 1,825.00 | 1,848.00 | 1,752.17 | 1,530 |
| 2025-11-26 | 1,825.00 | 1,825.00 | 1,785.00 | 1,817.00 | 1,722.78 | 1,461 |
| 2025-11-25 | 1,825.00 | 1,825.00 | 1,778.00 | 1,800.00 | 1,706.66 | 32,164 |
| 2025-11-24 | 1,797.00 | 1,797.00 | 1,732.00 | 1,741.00 | 1,650.72 | 1,258 |
| 2025-11-21 | 1,773.00 | 1,790.00 | 1,773.00 | 1,790.00 | 1,697.18 | 8,633 |
| 2025-11-20 | 1,785.00 | 1,792.00 | 1,751.00 | 1,751.00 | 1,660.20 | 2,814 |
| 2025-11-19 | 1,720.00 | 1,788.00 | 1,720.00 | 1,788.00 | 1,695.28 | 33,117 |
| 2025-11-18 | 1,825.00 | 1,825.00 | 1,789.00 | 1,795.00 | 1,701.92 | 1,535 |
| 2025-11-17 | 1,814.00 | 1,814.00 | 1,772.00 | 1,795.00 | 1,701.92 | 8,895 |
| 2025-11-14 | 1,820.00 | 1,821.00 | 1,779.00 | 1,814.00 | 1,719.93 | 26,611 |
| 2025-11-13 | 1,900.00 | 1,900.00 | 1,800.00 | 1,800.00 | 1,706.66 | 156 |
| 2025-11-12 | 1,925.00 | 1,925.00 | 1,805.00 | 1,816.00 | 1,721.83 | 2,479 |
| 2025-11-11 | 1,853.00 | 1,860.00 | 1,837.00 | 1,860.00 | 1,763.55 | 2,079 |
| 2025-11-10 | 1,857.00 | 1,857.00 | 1,857.00 | 1,857.00 | 1,760.70 | 276 |
| 2025-11-07 | 1,860.00 | 1,860.00 | 1,800.00 | 1,800.00 | 1,706.66 | 309 |
| 2025-11-06 | 1,849.00 | 1,855.00 | 1,848.00 | 1,850.00 | 1,754.07 | 644 |
| 2025-11-05 | 1,950.00 | 1,950.00 | 1,811.00 | 1,811.00 | 1,717.09 | 60,513 |
| 2025-11-04 | 1,832.00 | 1,865.00 | 1,805.00 | 1,865.00 | 1,768.29 | 5,078 |
| 2025-11-03 | 1,900.00 | 1,900.00 | 1,783.00 | 1,785.00 | 1,692.44 | 13,561 |
| 2025-10-31 | 1,830.00 | 1,830.00 | 1,800.00 | 1,820.00 | 1,725.62 | 20,882 |
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.