Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Shoprite Holdings Ltd ADR (OP: SRGHY )

14.40 +0.08 (+0.59%)
Streaming Delayed Price Updated: 3:37 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2020 7.300 7.300 7.020 7.044 17,700 -0.19(-2.64%)
Feb 27, 2020 7.300 7.600 7.140 7.235 14,334 -0.13(-1.83%)
Feb 26, 2020 7.250 7.640 7.250 7.370 20,046 +0.62(+9.17%)
Feb 25, 2020 6.850 7.090 6.740 6.751 29,848 -0.16(-2.30%)
Feb 24, 2020 7.100 7.120 6.830 6.910 13,345 -0.41(-5.60%)
Feb 21, 2020 7.330 7.430 7.310 7.320 23,600 +0.10(+1.39%)
Feb 20, 2020 7.240 7.280 7.120 7.220 10,089 -0.29(-3.93%)
Feb 19, 2020 7.500 7.600 7.430 7.515 10,918 +0.03(+0.40%)
Feb 18, 2020 7.500 7.510 7.440 7.485 12,736 -0.17(-2.28%)
Feb 14, 2020 7.800 7.800 7.660 7.660 5,600 +0.03(+0.39%)
Feb 13, 2020 7.910 7.910 7.630 7.630 6,597 -0.11(-1.47%)
Feb 12, 2020 7.760 7.810 7.720 7.744 16,963 +0.05(+0.70%)
Feb 11, 2020 7.840 7.890 7.680 7.690 7,040 -0.19(-2.41%)
Feb 10, 2020 7.730 7.920 7.730 7.880 7,905 -0.22(-2.72%)
Feb 07, 2020 8.260 8.260 8.000 8.100 7,300 +0.03(+0.31%)
Feb 06, 2020 8.104 8.180 8.050 8.075 68,454 -0.21(-2.59%)
Feb 05, 2020 8.200 8.290 8.060 8.290 13,935 +0.10(+1.22%)
Feb 04, 2020 8.210 8.280 8.190 8.190 18,478 +0.03(+0.37%)
Feb 03, 2020 8.000 8.160 8.000 8.160 11,478 +0.34(+4.35%)
Jan 31, 2020 7.910 7.910 7.820 7.820 12,000 -0.14(-1.76%)
Jan 30, 2020 8.110 8.320 7.900 7.960 38,618 -0.09(-1.08%)
Jan 29, 2020 8.160 8.200 8.040 8.047 7,151 -0.32(-3.86%)
Jan 28, 2020 8.245 8.370 8.160 8.370 12,361 +0.18(+2.20%)
Jan 27, 2020 8.390 8.420 8.190 8.190 31,453 -0.40(-4.66%)
Jan 24, 2020 8.660 8.660 8.540 8.590 17,500 +0.15(+1.78%)
Jan 23, 2020 8.660 8.660 8.405 8.440 27,238 +0.15(+1.78%)
Jan 22, 2020 8.180 8.400 8.080 8.292 27,933 +0.27(+3.39%)
Jan 21, 2020 7.985 8.110 7.950 8.020 100,345 +0.07(+0.88%)
Jan 17, 2020 8.120 8.290 7.950 7.950 8,500 -0.20(-2.45%)
Jan 16, 2020 8.190 8.250 8.150 8.150 14,099 -0.36(-4.23%)
Jan 15, 2020 8.619 8.619 8.455 8.510 5,753 -0.06(-0.70%)
Jan 14, 2020 8.660 8.660 8.440 8.570 11,867 +0.21(+2.51%)
Jan 13, 2020 8.300 8.410 8.200 8.360 84,641 -0.02(-0.24%)
Jan 10, 2020 8.700 8.700 8.350 8.380 75,900 -0.21(-2.44%)
Jan 09, 2020 8.630 8.660 8.560 8.590 16,702 -0.10(-1.15%)
Jan 08, 2020 8.530 8.890 8.530 8.690 30,420 +0.24(+2.84%)
Jan 07, 2020 8.490 8.790 8.450 8.450 20,416 +0.01(+0.12%)
Jan 06, 2020 8.450 8.520 8.330 8.440 53,579 -0.20(-2.26%)
Jan 03, 2020 8.680 8.900 8.610 8.635 15,400 -0.33(-3.63%)
Jan 02, 2020 8.910 9.050 8.860 8.960 20,373 -0.07(-0.78%)
Dec 31, 2019 8.860 9.290 8.860 9.030 9,400 +0.17(+1.92%)
Dec 30, 2019 9.010 9.010 8.860 8.860 31,288 -0.15(-1.66%)
Dec 27, 2019 8.860 9.150 8.860 9.010 34,800 +0.01(+0.11%)
Dec 26, 2019 8.860 9.000 8.860 9.000 16,066 +0.05(+0.56%)
Dec 24, 2019 8.870 9.000 8.870 8.950 19,000 +0.06(+0.67%)
Dec 23, 2019 8.890 9.320 8.870 8.890 20,863 -0.18(-1.98%)
Dec 20, 2019 9.240 9.255 9.000 9.070 47,100 -0.10(-1.07%)
Dec 19, 2019 9.070 9.210 8.860 9.168 34,464 -0.03(-0.35%)
Dec 18, 2019 8.950 9.260 8.940 9.200 34,160 -0.06(-0.65%)
Dec 17, 2019 9.165 9.320 9.165 9.260 19,240 +0.54(+6.19%)
Dec 16, 2019 8.590 8.950 8.590 8.720 19,021 -0.14(-1.54%)
Dec 13, 2019 8.670 8.940 8.670 8.856 24,500 +0.11(+1.30%)
Dec 12, 2019 8.530 9.090 8.530 8.742 30,246 +0.06(+0.71%)
Dec 11, 2019 8.690 8.810 8.640 8.680 78,948 -0.05(-0.63%)
Dec 10, 2019 8.742 8.885 8.670 8.735 103,747 -0.33(-3.59%)
Dec 09, 2019 8.900 9.200 8.900 9.060 48,926 -0.09(-0.98%)
Dec 06, 2019 8.990 9.340 8.990 9.150 23,300 +0.19(+2.06%)
Dec 05, 2019 8.960 8.990 8.930 8.965 20,902 +0.03(+0.28%)
Dec 04, 2019 8.960 8.960 8.730 8.940 33,966 +0.16(+1.82%)
Dec 03, 2019 8.675 8.900 8.640 8.780 15,328 +0.23(+2.69%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.