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

Shoprite Holdings Ltd ADR (OP: SRGHY )

14.59 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 28, 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, 2019 8.059 8.170 8.010 8.070 4,939 +0.02(+0.25%)
Sep 27, 2019 8.120 8.120 8.040 8.050 7,100 -0.15(-1.83%)
Sep 26, 2019 8.200 8.390 8.200 8.200 11,569 +0.19(+2.37%)
Sep 25, 2019 8.100 8.110 7.950 8.010 18,074 -0.54(-6.32%)
Sep 24, 2019 8.120 8.550 8.120 8.550 21,123 +0.05(+0.59%)
Sep 23, 2019 8.320 8.570 8.240 8.500 15,840 +0.10(+1.15%)
Sep 20, 2019 8.572 8.572 8.390 8.403 12,600 -0.19(-2.18%)
Sep 19, 2019 8.670 8.850 8.460 8.590 15,917 -0.04(-0.46%)
Sep 18, 2019 8.660 8.840 8.490 8.630 8,806 +0.16(+1.89%)
Sep 17, 2019 8.510 8.640 8.460 8.470 18,639 -0.36(-4.08%)
Sep 16, 2019 8.772 9.220 8.770 8.830 30,897 +0.21(+2.38%)
Sep 13, 2019 8.580 8.800 8.560 8.625 67,500 +0.23(+2.70%)
Sep 12, 2019 8.460 8.820 8.190 8.398 22,115 +0.28(+3.42%)
Sep 11, 2019 8.030 8.240 8.030 8.120 7,057 -0.05(-0.61%)
Sep 10, 2019 8.090 8.190 7.900 8.170 12,002 +0.19(+2.38%)
Sep 09, 2019 8.240 8.240 7.730 7.980 17,905 +0.27(+3.50%)
Sep 06, 2019 7.840 7.860 7.590 7.710 25,000 +0.16(+2.12%)
Sep 05, 2019 7.690 7.728 7.550 7.550 116,374 +0.04(+0.53%)
Sep 04, 2019 7.567 7.650 7.510 7.510 212,660 +0.08(+1.08%)
Sep 03, 2019 7.430 7.480 7.400 7.430 334,352 +0.24(+3.34%)
Aug 30, 2019 7.280 7.360 7.190 7.190 138,800 +0.06(+0.87%)
Aug 29, 2019 7.170 7.180 7.090 7.128 109,422 -0.08(-1.14%)
Aug 28, 2019 7.230 7.255 7.110 7.210 42,817 +0.11(+1.55%)
Aug 27, 2019 7.220 7.250 7.090 7.100 40,506 -0.28(-3.84%)
Aug 26, 2019 7.450 7.510 7.280 7.383 23,078 -0.10(-1.29%)
Aug 23, 2019 7.740 7.750 7.320 7.480 74,600 -0.37(-4.71%)
Aug 22, 2019 8.100 8.100 7.850 7.850 134,462 -0.31(-3.80%)
Aug 21, 2019 8.240 8.420 8.140 8.160 16,775 -0.06(-0.73%)
Aug 20, 2019 8.350 8.350 8.120 8.220 22,170 -0.73(-8.18%)
Aug 19, 2019 9.080 9.229 8.940 8.953 9,575 -0.07(-0.75%)
Aug 16, 2019 9.130 9.230 9.000 9.020 19,300 -0.06(-0.66%)
Aug 15, 2019 9.200 9.200 9.040 9.080 17,622 +0.04(+0.42%)
Aug 14, 2019 8.870 9.150 8.870 9.042 35,154 -0.40(-4.22%)
Aug 13, 2019 9.400 9.510 9.200 9.440 16,093 -0.10(-1.07%)
Aug 12, 2019 9.720 9.820 9.470 9.542 8,258 -0.39(-3.91%)
Aug 09, 2019 10.51 10.51 9.820 9.930 7,000 -0.26(-2.55%)
Aug 08, 2019 10.12 10.19 10.04 10.19 8,394 +0.09(+0.89%)
Aug 07, 2019 10.13 10.52 10.06 10.10 11,014 -0.51(-4.81%)
Aug 06, 2019 10.60 10.87 10.29 10.61 21,440 +0.44(+4.33%)
Aug 05, 2019 10.30 10.43 10.17 10.17 6,128 -0.16(-1.55%)
Aug 02, 2019 10.58 10.63 10.26 10.33 5,000 -0.16(-1.53%)
Aug 01, 2019 10.60 10.76 10.49 10.49 6,265 -0.05(-0.47%)
Jul 31, 2019 10.84 10.95 10.54 10.54 8,274 -0.25(-2.32%)
Jul 30, 2019 10.68 10.94 10.65 10.79 9,435 +0.58(+5.68%)
Jul 29, 2019 10.22 10.47 10.06 10.21 4,494 +0.02(+0.20%)
Jul 26, 2019 10.28 10.35 10.13 10.19 3,800 -0.21(-2.02%)
Jul 25, 2019 10.55 10.66 10.37 10.40 6,183 -0.60(-5.45%)
Jul 24, 2019 11.05 11.07 10.98 11.00 5,118 -0.22(-1.96%)
Jul 23, 2019 11.24 11.32 11.20 11.22 163,969 -0.31(-2.69%)
Jul 22, 2019 11.56 12.04 11.52 11.53 12,023 +0.07(+0.61%)
Jul 19, 2019 11.37 11.55 11.37 11.46 4,200 -0.06(-0.52%)
Jul 18, 2019 11.45 11.55 11.40 11.52 3,391 +0.29(+2.58%)
Jul 17, 2019 11.25 11.55 11.16 11.23 9,320 -0.23(-2.01%)
Jul 16, 2019 11.50 11.55 11.38 11.46 12,268 +0.02(+0.17%)
Jul 15, 2019 11.35 11.55 11.27 11.44 55,000 +0.08(+0.67%)
Jul 12, 2019 11.31 11.55 11.17 11.36 13,400 +0.12(+1.06%)
Jul 11, 2019 11.33 11.33 11.05 11.24 14,638 +0.19(+1.72%)
Jul 10, 2019 11.01 11.13 10.93 11.05 7,041 +0.36(+3.32%)
Jul 09, 2019 10.57 10.83 10.57 10.70 6,901 -0.18(-1.65%)
Jul 08, 2019 10.87 10.98 10.83 10.88 6,846 -0.04(-0.37%)
Jul 05, 2019 11.08 11.08 10.82 10.92 9,900 -0.28(-2.50%)
Jul 03, 2019 11.02 11.20 11.02 11.20 5,500 -0.00(-0.00%)
Jul 02, 2019 11.04 11.27 11.04 11.20 6,242 -0.02(-0.18%)
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.