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

Shoprite Holdings Ltd ADR (OP: SRGHY )

14.50 +0.03 (+0.21%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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 (%)
Mar 31, 2016 11.88 12.11 11.77 11.85 74,974 +0.05(+0.42%)
Mar 30, 2016 11.78 12.06 11.76 11.80 12,076 -0.14(-1.17%)
Mar 29, 2016 11.66 11.94 11.43 11.94 21,009 +0.24(+2.05%)
Mar 28, 2016 11.75 11.80 11.35 11.70 10,902 +0.10(+0.86%)
Mar 24, 2016 11.60 11.60 11.60 0 -0.09(-0.77%)
Mar 23, 2016 11.67 11.78 11.55 11.69 13,660 -0.11(-0.93%)
Mar 22, 2016 11.30 11.80 11.30 11.80 27,188 +0.07(+0.55%)
Mar 21, 2016 11.53 11.80 11.53 11.73 7,061 +0.04(+0.38%)
Mar 18, 2016 11.46 11.70 11.46 11.69 25,683 +0.18(+1.61%)
Mar 17, 2016 11.45 11.55 11.15 11.51 27,163 +0.59(+5.36%)
Mar 16, 2016 10.50 10.92 10.40 10.92 19,692 +0.39(+3.70%)
Mar 15, 2016 10.55 10.67 10.45 10.53 11,674 -0.27(-2.50%)
Mar 14, 2016 10.88 11.01 10.73 10.80 13,416 -0.49(-4.34%)
Mar 11, 2016 11.08 11.29 11.08 11.29 22,257 +0.24(+2.17%)
Mar 10, 2016 11.15 11.16 10.83 11.05 14,344 -0.36(-3.16%)
Mar 09, 2016 11.25 11.45 11.12 11.41 22,982 +0.39(+3.54%)
Mar 08, 2016 10.96 11.02 10.80 11.02 176,076 -0.07(-0.63%)
Mar 07, 2016 11.04 11.14 11.01 11.09 13,826 +0.16(+1.46%)
Mar 04, 2016 10.46 10.93 10.46 10.93 18,056 +0.00(+0.00%)
Mar 03, 2016 10.70 11.06 10.70 10.93 22,799 +0.24(+2.25%)
Mar 02, 2016 10.48 10.69 10.45 10.69 32,463 +0.28(+2.69%)
Mar 01, 2016 10.13 10.45 10.10 10.41 38,100 +0.49(+4.94%)
Feb 29, 2016 9.725 9.940 9.680 9.920 21,228 +0.19(+1.95%)
Feb 26, 2016 9.970 9.970 9.670 9.730 19,262 -0.51(-4.98%)
Feb 25, 2016 10.03 10.24 10.00 10.24 13,365 +0.38(+3.85%)
Feb 24, 2016 9.640 9.860 9.490 9.860 17,400 -0.26(-2.57%)
Feb 23, 2016 9.950 10.12 9.840 10.12 16,826 +0.46(+4.76%)
Feb 22, 2016 9.510 9.670 9.510 9.660 14,132 +0.03(+0.31%)
Feb 19, 2016 9.660 9.660 9.370 9.630 18,191 -0.24(-2.43%)
Feb 18, 2016 9.900 10.02 9.760 9.870 30,114 +0.04(+0.41%)
Feb 17, 2016 9.710 9.950 9.710 9.830 34,983 +0.45(+4.74%)
Feb 16, 2016 9.450 9.510 9.350 9.385 17,751 +0.12(+1.24%)
Feb 12, 2016 9.270 9.270 9.270 0 -0.09(-0.96%)
Feb 11, 2016 9.130 9.370 9.130 9.360 54,775 +0.10(+1.08%)
Feb 10, 2016 9.300 9.380 9.220 9.260 27,589 +0.20(+2.21%)
Feb 09, 2016 8.750 9.060 8.750 9.060 24,808 -0.03(-0.33%)
Feb 08, 2016 8.990 9.110 8.990 9.090 25,191 -0.07(-0.76%)
Feb 05, 2016 9.312 9.340 9.120 9.160 19,951 -0.20(-2.14%)
Feb 04, 2016 9.440 9.490 9.360 9.360 34,956 +0.33(+3.65%)
Feb 03, 2016 8.825 9.030 8.710 9.030 97,189 +0.45(+5.24%)
Feb 02, 2016 8.750 8.750 8.580 8.580 37,324 -0.62(-6.76%)
Feb 01, 2016 9.070 9.248 9.030 9.203 26,323 -0.15(-1.62%)
Jan 29, 2016 9.010 9.354 9.010 9.354 43,566 +0.75(+8.77%)
Jan 28, 2016 8.580 8.600 8.490 8.600 41,766 +0.45(+5.52%)
Jan 27, 2016 8.130 8.340 8.100 8.150 26,489 -0.02(-0.24%)
Jan 26, 2016 8.130 8.180 8.050 8.170 72,181 +0.08(+0.99%)
Jan 25, 2016 8.200 8.224 7.970 8.090 76,622 -0.07(-0.86%)
Jan 22, 2016 8.050 8.240 8.050 8.160 67,988 +0.18(+2.26%)
Jan 21, 2016 7.780 8.050 7.780 7.980 57,072 +0.27(+3.50%)
Jan 20, 2016 7.521 7.710 7.420 7.710 114,704 -0.10(-1.28%)
Jan 19, 2016 7.800 7.840 7.690 7.810 95,583 -0.04(-0.51%)
Jan 15, 2016 7.850 7.850 7.850 0 -0.58(-6.86%)
Jan 14, 2016 8.200 8.470 8.120 8.428 66,749 +0.16(+1.91%)
Jan 13, 2016 8.360 8.560 8.150 8.270 35,390 +0.28(+3.50%)
Jan 12, 2016 8.180 8.180 7.850 7.990 61,233 +0.21(+2.70%)
Jan 11, 2016 7.760 7.870 7.630 7.780 95,474 -0.44(-5.35%)
Jan 08, 2016 8.290 8.330 8.220 8.220 35,617 -0.26(-3.07%)
Jan 07, 2016 8.420 8.550 8.420 8.480 65,236 -0.37(-4.18%)
Jan 06, 2016 8.900 8.970 8.720 8.850 92,506 -0.29(-3.17%)
Jan 05, 2016 9.080 9.170 9.065 9.140 125,369 +0.01(+0.11%)
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.