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 (%)
Sep 30, 2020 7.890 8.400 7.890 8.400 4,344 +0.20(+2.44%)
Sep 29, 2020 8.290 8.300 8.160 8.200 6,786 -0.09(-1.09%)
Sep 28, 2020 8.240 8.290 8.133 8.290 3,750 +0.16(+1.97%)
Sep 25, 2020 8.170 8.220 8.080 8.130 8,200 -0.06(-0.73%)
Sep 24, 2020 8.340 8.440 8.190 8.190 3,744 -0.07(-0.85%)
Sep 23, 2020 8.270 8.330 8.160 8.260 8,133 -0.45(-5.17%)
Sep 22, 2020 8.530 8.710 8.480 8.710 4,794 +0.39(+4.69%)
Sep 21, 2020 8.380 8.450 8.200 8.320 3,839 -0.33(-3.82%)
Sep 18, 2020 8.690 8.705 8.650 8.650 4,500 -0.16(-1.87%)
Sep 17, 2020 8.620 8.900 8.620 8.815 8,880 +0.10(+1.21%)
Sep 16, 2020 8.970 8.970 8.710 8.710 8,217 -0.34(-3.76%)
Sep 15, 2020 8.990 9.110 8.990 9.050 6,773 +0.13(+1.46%)
Sep 14, 2020 8.890 8.973 8.830 8.920 6,251 +0.13(+1.48%)
Sep 11, 2020 8.850 8.982 8.730 8.790 21,300 +0.20(+2.36%)
Sep 10, 2020 8.565 8.750 8.510 8.588 19,560 +0.21(+2.48%)
Sep 09, 2020 8.430 8.490 8.370 8.380 11,922 +0.82(+10.77%)
Sep 08, 2020 7.530 7.595 7.350 7.565 14,005 +0.68(+9.80%)
Sep 04, 2020 6.860 7.110 6.860 6.890 9,600 -0.03(-0.43%)
Sep 03, 2020 7.010 7.010 6.920 6.920 6,378 -0.01(-0.10%)
Sep 02, 2020 6.890 6.960 6.840 6.927 16,636 +0.25(+3.70%)
Sep 01, 2020 6.540 6.800 6.540 6.680 28,491 +0.24(+3.68%)
Aug 31, 2020 6.490 6.500 6.440 6.443 8,105 -0.22(-3.26%)
Aug 28, 2020 6.770 6.790 6.660 6.660 3,600 -0.06(-0.97%)
Aug 27, 2020 6.789 6.810 6.670 6.725 2,367 -0.02(-0.22%)
Aug 26, 2020 6.870 6.870 6.700 6.740 14,922 -0.14(-2.03%)
Aug 25, 2020 7.030 7.030 6.880 6.880 11,043 -0.16(-2.27%)
Aug 24, 2020 7.140 7.140 7.000 7.040 29,057 +0.31(+4.61%)
Aug 21, 2020 6.810 6.810 6.690 6.730 38,800 +0.01(+0.15%)
Aug 20, 2020 6.710 6.780 6.680 6.720 7,557 -0.20(-2.89%)
Aug 19, 2020 7.000 7.000 6.860 6.920 13,609 +0.06(+0.86%)
Aug 18, 2020 6.890 6.990 6.840 6.861 4,383 +0.17(+2.56%)
Aug 17, 2020 6.790 6.850 6.690 6.690 7,153 -0.12(-1.70%)
Aug 14, 2020 6.720 6.920 6.720 6.806 5,100 +0.09(+1.28%)
Aug 13, 2020 6.740 6.860 6.720 6.720 4,030 -0.02(-0.30%)
Aug 12, 2020 7.020 7.020 6.730 6.740 6,710 -0.08(-1.10%)
Aug 11, 2020 6.850 6.850 6.780 6.815 7,982 +0.42(+6.48%)
Aug 10, 2020 6.430 6.610 6.360 6.400 6,300 -0.03(-0.47%)
Aug 07, 2020 6.480 6.580 6.420 6.430 4,400 -0.13(-1.98%)
Aug 06, 2020 6.480 6.560 6.420 6.560 11,148 +0.15(+2.34%)
Aug 05, 2020 6.442 6.720 6.380 6.410 16,754 -0.12(-1.84%)
Aug 04, 2020 6.364 6.540 6.364 6.530 15,052 +0.00(+0.08%)
Aug 03, 2020 6.550 6.590 6.460 6.525 31,429 +0.47(+7.67%)
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%)
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.