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 (+0.56%)
Streaming Delayed Price Updated: 11:56 AM 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 (%)
Jul 31, 2020 6.090 6.150 6.060 6.060 5,700 -0.06(-0.98%)
Jul 30, 2020 5.890 6.125 5.890 6.120 3,674 -0.06(-0.97%)
Jul 29, 2020 6.170 6.400 6.170 6.180 4,797 +0.14(+2.32%)
Jul 28, 2020 6.090 6.170 6.010 6.040 5,257 +0.07(+1.17%)
Jul 27, 2020 6.050 6.125 5.970 5.970 13,560 -0.08(-1.32%)
Jul 24, 2020 5.970 6.050 5.910 6.050 110,700 +0.11(+1.85%)
Jul 23, 2020 6.068 6.107 5.940 5.940 13,565 -0.15(-2.46%)
Jul 22, 2020 6.120 6.260 6.080 6.090 4,257 -0.11(-1.77%)
Jul 21, 2020 6.230 6.280 6.180 6.200 3,034 -0.01(-0.16%)
Jul 20, 2020 6.220 6.300 6.120 6.210 19,629 -0.01(-0.16%)
Jul 17, 2020 6.232 6.400 6.220 6.220 20,100 -0.02(-0.32%)
Jul 16, 2020 6.250 6.403 6.240 6.240 15,884 +0.02(+0.32%)
Jul 15, 2020 6.250 6.300 6.220 6.220 9,977 +0.01(+0.16%)
Jul 14, 2020 6.220 6.340 6.190 6.210 6,500 -0.14(-2.17%)
Jul 13, 2020 6.260 6.348 6.260 6.348 8,072 +0.10(+1.56%)
Jul 10, 2020 6.260 6.350 6.250 6.250 8,800 -0.02(-0.32%)
Jul 09, 2020 6.280 6.350 6.120 6.270 10,372 +0.06(+0.96%)
Jul 08, 2020 6.220 6.270 6.194 6.210 5,921 +0.09(+1.47%)
Jul 07, 2020 6.180 6.550 6.120 6.120 255,701 -0.08(-1.29%)
Jul 06, 2020 6.260 6.300 6.180 6.200 9,467 -0.14(-2.21%)
Jul 02, 2020 6.290 6.660 6.230 6.340 14,200 +0.13(+2.09%)
Jul 01, 2020 6.170 6.290 6.100 6.210 9,883 +0.13(+2.14%)
Jun 30, 2020 6.042 6.200 6.042 6.080 10,245 -0.03(-0.49%)
Jun 29, 2020 6.150 6.230 6.110 6.110 6,247 -0.01(-0.16%)
Jun 26, 2020 6.160 6.210 6.090 6.120 9,300 +0.06(+0.94%)
Jun 25, 2020 6.102 6.225 6.045 6.063 5,374 -0.06(-0.93%)
Jun 24, 2020 6.170 6.300 6.120 6.120 6,179 -0.23(-3.62%)
Jun 23, 2020 6.250 6.650 6.230 6.350 11,766 +0.07(+1.11%)
Jun 22, 2020 6.310 6.420 6.250 6.280 8,880 -0.01(-0.16%)
Jun 19, 2020 6.220 6.300 6.210 6.290 11,400 +0.30(+5.01%)
Jun 18, 2020 6.040 6.060 5.920 5.990 3,915 -0.11(-1.80%)
Jun 17, 2020 6.060 6.230 6.060 6.100 13,844 +0.05(+0.83%)
Jun 16, 2020 6.190 6.380 6.000 6.050 10,669 -0.08(-1.31%)
Jun 15, 2020 6.050 6.171 6.000 6.130 16,392 +0.01(+0.18%)
Jun 12, 2020 6.230 6.230 6.110 6.119 19,600 +0.07(+1.21%)
Jun 11, 2020 6.195 6.195 6.046 6.046 6,022 -0.44(-6.84%)
Jun 10, 2020 7.000 7.000 6.400 6.490 7,036 -0.05(-0.76%)
Jun 09, 2020 6.510 6.910 6.500 6.540 16,693 -0.30(-4.39%)
Jun 08, 2020 7.070 7.070 6.640 6.840 11,845 +0.05(+0.74%)
Jun 05, 2020 7.050 7.050 6.640 6.790 9,400 -0.01(-0.15%)
Jun 04, 2020 6.880 7.150 6.800 6.800 234,409 -0.05(-0.79%)
Jun 03, 2020 6.680 6.890 6.680 6.854 26,012 +0.62(+10.02%)
Jun 02, 2020 6.140 6.280 6.130 6.230 16,536 +0.29(+4.88%)
Jun 01, 2020 5.904 6.140 5.864 5.940 22,847 +0.12(+2.06%)
May 29, 2020 6.130 6.130 5.720 5.820 244,200 -0.12(-2.02%)
May 28, 2020 6.030 6.090 5.940 5.940 36,881 +0.00(+0.00%)
May 27, 2020 5.820 6.000 5.820 5.940 13,056 +0.08(+1.37%)
May 26, 2020 5.830 6.000 5.830 5.860 18,782 +0.12(+2.09%)
May 22, 2020 5.700 5.740 5.660 5.740 10,400 -0.03(-0.52%)
May 21, 2020 5.940 6.020 5.740 5.770 38,746 +0.08(+1.41%)
May 20, 2020 5.660 5.746 5.600 5.690 21,549 +0.24(+4.40%)
May 19, 2020 5.480 5.640 5.420 5.450 41,457 -0.01(-0.27%)
May 18, 2020 5.770 5.770 5.390 5.465 21,394 +0.09(+1.77%)
May 15, 2020 5.395 5.560 5.350 5.370 20,200 +0.01(+0.19%)
May 14, 2020 5.500 5.500 5.350 5.360 14,867 -0.18(-3.25%)
May 13, 2020 5.620 5.670 5.500 5.540 58,254 -0.10(-1.77%)
May 12, 2020 5.710 5.850 5.600 5.640 11,058 -0.33(-5.53%)
May 11, 2020 5.940 6.030 5.940 5.970 46,151 +0.03(+0.51%)
May 08, 2020 5.900 6.200 5.890 5.940 17,900 +0.16(+2.77%)
May 07, 2020 5.850 5.860 5.780 5.780 12,268 +0.10(+1.76%)
May 06, 2020 5.620 5.760 5.620 5.680 17,097 +0.06(+1.07%)
May 05, 2020 5.740 5.880 5.620 5.620 18,534 +0.07(+1.26%)
May 04, 2020 5.640 5.880 5.500 5.550 31,840 +0.04(+0.73%)
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.