Supermarket Income REIT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | 1,967.00 | 2,050.00 | 1,958.00 | 1,980.00 | 1,806.90 | 352,119 |
| 2025-05-07 | 2,010.00 | 2,010.00 | 1,970.00 | 2,000.00 | 1,825.15 | 2,621,215 |
| 2025-05-06 | 2,000.00 | 2,015.00 | 1,980.00 | 2,015.00 | 1,838.84 | 2,527,082 |
| 2025-05-05 | 2,080.00 | 2,080.00 | 1,980.00 | 1,980.00 | 1,806.90 | 3,009 |
| 2025-05-02 | 1,980.00 | 2,005.00 | 1,980.00 | 2,005.00 | 1,829.72 | 563,657 |
| 2025-04-30 | 1,980.00 | 1,998.00 | 1,980.00 | 1,980.00 | 1,806.90 | 44,479 |
| 2025-04-29 | 1,980.00 | 1,991.00 | 1,980.00 | 1,991.00 | 1,816.94 | 89,267 |
| 2025-04-25 | 1,993.00 | 2,080.00 | 1,980.00 | 2,080.00 | 1,898.16 | 62,881 |
| 2025-04-24 | 1,956.00 | 2,080.00 | 1,956.00 | 2,080.00 | 1,898.16 | 70,020 |
| 2025-04-23 | 2,012.00 | 2,012.00 | 1,980.00 | 1,980.00 | 1,806.90 | 42,000 |
| 2025-04-22 | 2,012.00 | 2,073.00 | 2,011.00 | 2,040.00 | 1,860.26 | 130,436 |
| 2025-04-17 | 1,980.00 | 1,997.00 | 1,980.00 | 1,997.00 | 1,821.05 | 147,882 |
| 2025-04-16 | 2,010.00 | 2,025.00 | 1,970.00 | 1,980.00 | 1,805.55 | 181,472 |
| 2025-04-15 | 1,963.00 | 2,000.00 | 1,921.00 | 2,000.00 | 1,823.78 | 151,847 |
| 2025-04-14 | 1,937.00 | 1,937.00 | 1,894.00 | 1,907.00 | 1,738.98 | 1,636 |
| 2025-04-11 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,778.19 | 54,572 |
| 2025-04-10 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,778.19 | 7,222 |
| 2025-04-09 | 1,897.00 | 1,950.00 | 1,837.00 | 1,950.00 | 1,778.19 | 5,954 |
| 2025-04-08 | 1,877.00 | 1,940.00 | 1,850.00 | 1,940.00 | 1,769.07 | 29,293 |
| 2025-04-07 | 1,940.00 | 1,940.00 | 1,940.00 | 1,940.00 | 1,769.07 | 6,955,771 |
| 2025-04-04 | 1,929.00 | 1,950.00 | 1,829.00 | 1,829.00 | 1,667.85 | 186,106 |
| 2025-04-03 | 1,980.00 | 1,980.00 | 1,980.00 | 1,980.00 | 1,805.55 | 75,466 |
| 2025-04-02 | 1,844.00 | 1,899.00 | 1,839.00 | 1,899.00 | 1,731.68 | 4,186 |
| 2025-04-01 | 1,816.00 | 1,880.00 | 1,816.00 | 1,880.00 | 1,714.36 | 18,321 |
| 2025-03-31 | 1,835.00 | 1,890.00 | 1,835.00 | 1,890.00 | 1,723.48 | 3,542 |
| 2025-03-28 | 1,848.00 | 1,848.00 | 1,848.00 | 1,848.00 | 1,685.18 | 3,356 |
| 2025-03-27 | 1,825.00 | 1,848.00 | 1,825.00 | 1,840.00 | 1,677.88 | 66,966 |
| 2025-03-26 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,687.00 | 526 |
| 2025-03-25 | 2,000.00 | 2,000.00 | 1,889.00 | 1,898.00 | 1,730.77 | 60,963 |
| 2025-03-24 | 1,950.00 | 1,950.00 | 1,900.00 | 1,925.00 | 1,755.39 | 534,075 |
| 2025-03-20 | 1,856.00 | 9,999.00 | 1,855.00 | 1,900.00 | 1,732.60 | 1,732,972 |
| 2025-03-19 | 1,860.00 | 1,860.00 | 1,856.00 | 1,856.00 | 1,692.47 | 1,465 |
| 2025-03-18 | 1,850.00 | 1,850.00 | 1,829.00 | 1,838.00 | 1,676.06 | 42,700 |
| 2025-03-17 | 1,800.00 | 1,850.00 | 1,800.00 | 1,850.00 | 1,687.00 | 1,274 |
| 2025-03-14 | 1,775.00 | 1,775.00 | 1,775.00 | 1,775.00 | 1,618.61 | 76,600 |
| 2025-03-12 | 1,765.00 | 1,765.00 | 1,765.00 | 1,765.00 | 1,609.49 | 189,941 |
| 2025-03-11 | 1,733.00 | 1,775.00 | 1,733.00 | 1,772.00 | 1,615.87 | 313,076 |
| 2025-03-10 | 1,630.00 | 1,755.00 | 1,630.00 | 1,755.00 | 1,600.37 | 111,766 |
| 2025-02-25 | 1,682.00 | 1,682.00 | 1,682.00 | 1,682.00 | 1,533.80 | 769 |
| 2025-02-24 | 1,704.00 | 1,704.00 | 1,704.00 | 1,704.00 | 1,553.86 | 1,150 |
| 2025-02-18 | 1,581.00 | 1,680.00 | 1,581.00 | 1,680.00 | 1,531.98 | 856 |
| 2025-02-11 | 1,581.00 | 1,581.00 | 1,581.00 | 1,581.00 | 1,441.70 | 526 |
| 2025-02-05 | 1,570.00 | 1,570.00 | 1,570.00 | 1,570.00 | 1,431.67 | 14,682 |
| 2025-02-04 | 1,558.00 | 1,558.00 | 1,552.00 | 1,552.00 | 1,415.26 | 17,700 |
| 2025-02-03 | 1,556.00 | 1,557.00 | 1,556.00 | 1,557.00 | 1,419.82 | 5,400 |
| 2025-01-30 | 1,550.00 | 1,553.00 | 1,544.00 | 1,544.00 | 1,407.96 | 17,700 |
| 2025-01-29 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,413.43 | 15,000 |
| 2025-01-24 | 1,535.00 | 1,535.00 | 1,525.00 | 1,525.00 | 1,359.42 | 48,000 |
| 2025-01-23 | 1,523.00 | 1,530.00 | 1,523.00 | 1,529.00 | 1,362.99 | 428,626 |
| 2025-01-21 | 1,593.00 | 1,593.00 | 1,561.00 | 1,562.00 | 1,392.40 | 30,588 |
| 2025-01-20 | 1,600.00 | 1,600.00 | 1,595.00 | 1,595.00 | 1,421.82 | 17,500 |
| 2025-01-17 | 1,646.00 | 1,646.00 | 1,622.00 | 1,625.00 | 1,448.56 | 65,000 |
| 2025-01-16 | 1,615.00 | 1,615.00 | 1,615.00 | 1,615.00 | 1,439.65 | 124 |
| 2025-01-15 | 1,595.00 | 1,615.00 | 1,551.00 | 1,615.00 | 1,439.65 | 4,071 |
| 2025-01-14 | 1,566.00 | 1,573.00 | 1,549.00 | 1,549.00 | 1,380.82 | 3,076 |
| 2025-01-13 | 1,565.00 | 1,567.00 | 1,564.00 | 1,567.00 | 1,396.86 | 15,237 |
| 2025-01-10 | 1,571.00 | 1,571.00 | 1,571.00 | 1,571.00 | 1,400.43 | 2,500 |
| 2025-01-09 | 1,561.00 | 1,571.00 | 1,561.00 | 1,571.00 | 1,400.43 | 5,500 |
| 2025-01-08 | 1,599.00 | 1,599.00 | 1,561.00 | 1,561.00 | 1,391.51 | 19,340 |
| 2025-01-07 | 1,597.00 | 1,610.00 | 1,597.00 | 1,610.00 | 1,435.19 | 4,475 |
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.