Supermarket Income REIT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 1,938.00 | 1,938.00 | 1,913.00 | 1,913.00 | 1,779.24 | 5,405 |
| 2025-08-05 | 1,942.00 | 1,945.00 | 1,942.00 | 1,945.00 | 1,809.00 | 569 |
| 2025-08-04 | 1,936.00 | 1,938.00 | 1,912.00 | 1,912.00 | 1,778.31 | 15,910 |
| 2025-08-01 | 1,930.00 | 1,934.00 | 1,930.00 | 1,931.00 | 1,795.98 | 6,400 |
| 2025-07-31 | 1,929.00 | 1,934.00 | 1,910.00 | 1,910.00 | 1,776.45 | 93,513 |
| 2025-07-30 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | 1,795.05 | 202 |
| 2025-07-29 | 1,945.00 | 1,945.00 | 1,710.00 | 1,710.00 | 1,590.43 | 749 |
| 2025-07-25 | 1,878.00 | 1,878.00 | 1,878.00 | 1,878.00 | 1,746.68 | 3,850 |
| 2025-07-24 | 1,854.00 | 1,875.00 | 1,854.00 | 1,858.00 | 1,728.08 | 8,576 |
| 2025-07-23 | 1,910.00 | 1,912.00 | 1,873.00 | 1,880.00 | 1,748.55 | 227,859 |
| 2025-07-22 | 1,966.00 | 1,966.00 | 1,921.00 | 1,931.00 | 1,762.19 | 102,222 |
| 2025-07-21 | 1,925.00 | 1,980.00 | 1,925.00 | 1,980.00 | 1,806.90 | 17,233 |
| 2025-07-18 | 1,901.00 | 1,931.00 | 1,900.00 | 1,900.00 | 1,733.90 | 14,125 |
| 2025-07-17 | 1,950.00 | 1,950.00 | 1,920.00 | 1,920.00 | 1,752.15 | 870 |
| 2025-07-16 | 1,966.00 | 1,966.00 | 1,927.00 | 1,960.00 | 1,788.65 | 5,301 |
| 2025-07-15 | 1,967.00 | 1,967.00 | 1,959.00 | 1,959.00 | 1,787.74 | 2,078 |
| 2025-07-14 | 1,989.00 | 1,994.00 | 1,982.00 | 1,994.00 | 1,819.68 | 92,136 |
| 2025-07-11 | 1,926.00 | 1,978.00 | 1,926.00 | 1,968.00 | 1,795.95 | 6,759 |
| 2025-07-10 | 1,985.00 | 1,985.00 | 1,850.00 | 1,850.00 | 1,688.27 | 5,524 |
| 2025-07-09 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,806.90 | 3,547 |
| 2025-07-08 | 2,040.00 | 2,040.00 | 1,976.00 | 1,976.00 | 1,803.25 | 52,269 |
| 2025-07-07 | 2,200.00 | 2,200.00 | 2,010.00 | 2,079.00 | 1,897.25 | 9,678 |
| 2025-07-04 | 1,921.00 | 1,921.00 | 1,921.00 | 1,921.00 | 1,753.06 | 6,146 |
| 2025-07-03 | 2,032.00 | 2,032.00 | 2,020.00 | 2,020.00 | 1,843.41 | 14,755 |
| 2025-07-02 | 2,100.00 | 2,199.00 | 2,023.00 | 2,199.00 | 2,006.76 | 3,511,178 |
| 2025-07-01 | 2,098.00 | 2,269.00 | 2,065.00 | 2,269.00 | 2,070.64 | 2,507,802 |
| 2025-06-30 | 2,056.00 | 2,056.00 | 2,043.00 | 2,055.00 | 1,875.35 | 34,360 |
| 2025-06-27 | 2,094.00 | 2,105.00 | 2,094.00 | 2,100.00 | 1,916.41 | 452,297 |
| 2025-06-26 | 2,040.00 | 2,100.00 | 2,040.00 | 2,050.00 | 1,870.78 | 22,226 |
| 2025-06-24 | 2,063.00 | 2,063.00 | 2,039.00 | 2,040.00 | 1,861.66 | 4,941 |
| 2025-06-23 | 2,061.00 | 2,061.00 | 2,010.00 | 2,020.00 | 1,843.41 | 11,649 |
| 2025-06-20 | 2,100.00 | 2,100.00 | 2,020.00 | 2,040.00 | 1,861.66 | 319,623 |
| 2025-06-19 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 1,825.15 | 628 |
| 2025-06-18 | 2,033.00 | 2,040.00 | 2,032.00 | 2,040.00 | 1,861.66 | 97,646 |
| 2025-06-17 | 1,942.00 | 2,029.00 | 1,942.00 | 2,029.00 | 1,851.62 | 81 |
| 2025-06-13 | 1,991.00 | 1,991.00 | 1,911.00 | 1,911.00 | 1,743.93 | 1,424 |
| 2025-06-12 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,806.90 | 4,507 |
| 2025-06-11 | 2,018.00 | 2,019.00 | 2,018.00 | 2,019.00 | 1,842.49 | 2,136 |
| 2025-06-10 | 2,023.00 | 2,027.00 | 1,988.00 | 1,988.00 | 1,814.20 | 480,924 |
| 2025-06-09 | 2,024.00 | 2,024.00 | 2,024.00 | 2,024.00 | 1,847.06 | 26,318 |
| 2025-06-06 | 1,970.00 | 1,970.00 | 1,970.00 | 1,970.00 | 1,797.78 | 197 |
| 2025-06-05 | 1,998.00 | 2,026.00 | 1,998.00 | 2,026.00 | 1,848.88 | 6,626 |
| 2025-06-04 | 2,015.00 | 2,015.00 | 1,984.00 | 1,997.00 | 1,822.42 | 7,103 |
| 2025-06-03 | 1,940.00 | 2,025.00 | 1,940.00 | 2,025.00 | 1,847.97 | 2,134 |
| 2025-05-30 | 1,975.00 | 1,985.00 | 1,940.00 | 1,940.00 | 1,770.40 | 3,660,430 |
| 2025-05-29 | 1,985.00 | 1,985.00 | 1,985.00 | 1,985.00 | 1,811.46 | 2,683,238 |
| 2025-05-28 | 1,975.00 | 1,975.00 | 1,975.00 | 1,975.00 | 1,802.34 | 3,806 |
| 2025-05-27 | 1,966.00 | 1,966.00 | 1,900.00 | 1,900.00 | 1,733.90 | 3,302 |
| 2025-05-26 | 1,900.00 | 2,000.00 | 1,900.00 | 1,900.00 | 1,733.90 | 200,000 |
| 2025-05-23 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,733.90 | 1,000,124 |
| 2025-05-22 | 1,950.00 | 1,950.00 | 1,900.00 | 1,900.00 | 1,733.90 | 441,171 |
| 2025-05-21 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,733.90 | 132 |
| 2025-05-20 | 1,980.00 | 1,980.00 | 1,900.00 | 1,900.00 | 1,733.90 | 453 |
| 2025-05-19 | 1,953.00 | 2,000.00 | 1,940.00 | 1,970.00 | 1,797.78 | 1,446,593 |
| 2025-05-16 | 1,946.00 | 2,000.00 | 1,946.00 | 2,000.00 | 1,825.15 | 412 |
| 2025-05-15 | 1,861.00 | 1,861.00 | 1,861.00 | 1,861.00 | 1,698.31 | 316,430 |
| 2025-05-14 | 1,892.00 | 2,000.00 | 1,892.00 | 2,000.00 | 1,825.15 | 801 |
| 2025-05-13 | 1,900.00 | 2,000.00 | 1,900.00 | 2,000.00 | 1,825.15 | 1,064 |
| 2025-05-12 | 1,921.00 | 1,960.00 | 1,921.00 | 1,960.00 | 1,788.65 | 2,678 |
| 2025-05-09 | 1,900.00 | 1,927.00 | 1,900.00 | 1,927.00 | 1,758.54 | 193,006 |
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.