Supermarket Income REIT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1,803.00 | 1,803.00 | 1,803.00 | 1,803.00 | 1,803.00 | 532 |
| 2026-10-15 | 1,816.00 | 1,816.00 | 1,791.00 | 1,804.00 | 1,804.00 | 3,759 |
| 2026-10-14 | 1,803.00 | 1,803.00 | 1,781.00 | 1,781.00 | 1,781.00 | 15 |
| 2026-10-13 | 1,761.00 | 1,780.00 | 1,761.00 | 1,780.00 | 1,780.00 | 88 |
| 2026-10-12 | 1,749.00 | 1,753.00 | 1,749.00 | 1,753.00 | 1,753.00 | 12 |
| 2026-10-09 | 1,742.00 | 1,743.00 | 1,742.00 | 1,743.00 | 1,743.00 | 33,253 |
| 2026-10-08 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 545 |
| 2026-10-07 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | 32 |
| 2026-10-06 | 1,755.00 | 1,755.00 | 1,752.00 | 1,752.00 | 1,752.00 | 69 |
| 2026-10-05 | 1,762.00 | 1,762.00 | 1,762.00 | 1,762.00 | 1,762.00 | 40 |
| 2026-10-02 | 1,772.00 | 1,803.00 | 1,771.00 | 1,803.00 | 1,803.00 | 26,864 |
| 2026-10-01 | 1,779.00 | 1,779.00 | 1,779.00 | 1,779.00 | 1,779.00 | 56 |
| 2026-09-30 | 1,829.00 | 1,829.00 | 1,829.00 | 1,829.00 | 1,829.00 | 2 |
| 2026-09-29 | 1,821.00 | 1,829.00 | 1,804.00 | 1,829.00 | 1,829.00 | 595 |
| 2026-09-28 | 1,820.00 | 1,820.00 | 1,819.00 | 1,819.00 | 1,819.00 | 452 |
| 2026-09-25 | 1,800.00 | 1,800.00 | 1,799.00 | 1,799.00 | 1,799.00 | 2,556 |
| 2026-09-23 | 1,802.00 | 1,806.00 | 1,801.00 | 1,806.00 | 1,806.00 | 30,457 |
| 2026-09-22 | 1,828.00 | 1,828.00 | 1,828.00 | 1,828.00 | 1,828.00 | 125 |
| 2026-09-21 | 1,818.00 | 1,820.00 | 1,811.00 | 1,820.00 | 1,820.00 | 25,405 |
| 2026-09-18 | 1,819.00 | 1,819.00 | 1,819.00 | 1,819.00 | 1,819.00 | 19,230 |
| 2026-09-17 | 1,816.00 | 1,823.00 | 1,816.00 | 1,823.00 | 1,823.00 | 797 |
| 2026-09-16 | 1,826.00 | 1,826.00 | 1,800.00 | 1,800.00 | 1,800.00 | 913,018 |
| 2026-09-15 | 1,769.00 | 1,789.00 | 1,769.00 | 1,789.00 | 1,789.00 | 25 |
| 2026-09-14 | 1,773.00 | 1,782.00 | 1,773.00 | 1,782.00 | 1,782.00 | 21 |
| 2026-09-11 | 1,774.00 | 1,774.00 | 1,773.00 | 1,773.00 | 1,773.00 | 4,740 |
| 2026-09-10 | 1,800.00 | 1,800.00 | 1,792.00 | 1,792.00 | 1,792.00 | 23 |
| 2026-09-09 | 1,793.00 | 1,793.00 | 1,793.00 | 1,793.00 | 1,793.00 | 38 |
| 2026-09-08 | 1,791.00 | 1,812.00 | 1,784.00 | 1,812.00 | 1,812.00 | 149 |
| 2026-09-07 | 1,807.00 | 1,809.00 | 1,805.00 | 1,805.00 | 1,805.00 | 15,011 |
| 2026-09-04 | 1,789.00 | 1,806.00 | 1,789.00 | 1,797.00 | 1,797.00 | 697 |
| 2026-09-03 | 1,805.00 | 1,805.00 | 1,800.00 | 1,800.00 | 1,800.00 | 82 |
| 2026-09-02 | 1,810.00 | 1,810.00 | 1,795.00 | 1,795.00 | 1,795.00 | 58 |
| 2026-09-01 | 1,839.00 | 1,840.00 | 1,816.00 | 1,816.00 | 1,816.00 | 12,419 |
| 2026-08-31 | 1,899.00 | 1,899.00 | 1,850.00 | 1,850.00 | 1,850.00 | 197 |
| 2026-08-28 | 1,827.00 | 1,848.00 | 1,827.00 | 1,848.00 | 1,848.00 | 37 |
| 2026-08-27 | 1,850.00 | 1,850.00 | 1,825.00 | 1,825.00 | 1,825.00 | 2,582 |
| 2026-08-26 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 62 |
| 2026-08-25 | 1,857.00 | 1,866.00 | 1,843.00 | 1,866.00 | 1,866.00 | 2,344 |
| 2026-08-24 | 1,854.00 | 1,854.00 | 1,854.00 | 1,854.00 | 1,854.00 | 79 |
| 2026-08-21 | 1,844.00 | 1,858.00 | 1,844.00 | 1,852.00 | 1,852.00 | 165,473 |
| 2026-08-20 | 1,846.00 | 1,858.00 | 1,846.00 | 1,850.00 | 1,850.00 | 4,302 |
| 2026-08-19 | 1,835.00 | 1,835.00 | 1,834.00 | 1,834.00 | 1,834.00 | 78 |
| 2026-08-18 | 1,847.00 | 1,869.00 | 1,844.00 | 1,869.00 | 1,869.00 | 1,479 |
| 2026-08-17 | 1,862.00 | 1,862.00 | 1,858.00 | 1,858.00 | 1,858.00 | 86 |
| 2026-08-14 | 1,858.00 | 1,864.00 | 1,858.00 | 1,864.00 | 1,864.00 | 93 |
| 2026-08-13 | 1,855.00 | 1,859.00 | 1,855.00 | 1,859.00 | 1,859.00 | 324 |
| 2026-08-12 | 1,869.00 | 1,878.00 | 1,864.00 | 1,864.00 | 1,864.00 | 10,100 |
| 2026-08-11 | 1,898.00 | 1,898.00 | 1,874.00 | 1,892.00 | 1,892.00 | 723 |
| 2026-08-07 | 1,865.00 | 1,884.00 | 1,865.00 | 1,884.00 | 1,884.00 | 639 |
| 2026-08-06 | 1,894.00 | 1,894.00 | 1,885.00 | 1,885.00 | 1,885.00 | 374 |
| 2026-08-05 | 1,908.00 | 1,934.00 | 1,901.00 | 1,901.00 | 1,901.00 | 255,027 |
| 2026-08-04 | 1,908.00 | 1,920.00 | 1,894.00 | 1,902.00 | 1,902.00 | 347,759 |
| 2026-08-03 | 1,932.00 | 1,932.00 | 1,916.00 | 1,916.00 | 1,916.00 | 710 |
| 2026-07-31 | 1,925.00 | 1,927.00 | 1,905.00 | 1,907.00 | 1,907.00 | 14,814 |
| 2026-07-30 | 1,916.00 | 1,916.00 | 1,916.00 | 1,916.00 | 1,916.00 | 299 |
| 2026-07-29 | 1,950.00 | 1,950.00 | 1,913.00 | 1,916.00 | 1,916.00 | 1,294 |
| 2026-07-28 | 1,907.00 | 1,917.00 | 1,907.00 | 1,917.00 | 1,917.00 | 701 |
| 2026-07-27 | 1,915.00 | 1,915.00 | 1,900.00 | 1,910.00 | 1,910.00 | 13,739 |
| 2026-07-24 | 1,913.00 | 1,950.00 | 1,913.00 | 1,950.00 | 1,950.00 | 1,567 |
| 2026-07-23 | 1,898.00 | 1,898.00 | 1,864.00 | 1,881.00 | 1,881.00 | 5,763 |
Page 1 of 5 · 249 trading daysOlder →
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.