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

Shoprite Holdings Ltd ADR (OP: SRGHY )

13.86 -0.14 (-1.04%)
Streaming Delayed Price Updated: 1:04 PM EDT, May 9, 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 (%)
Apr 30, 2020 5.870 5.895 5.650 5.690 18,505 -0.24(-4.05%)
Apr 29, 2020 5.880 5.965 5.880 5.930 9,265 +0.10(+1.80%)
Apr 28, 2020 5.840 5.870 5.750 5.825 14,965 +0.12(+2.19%)
Apr 27, 2020 5.750 5.960 5.700 5.700 895,714 -0.06(-1.09%)
Apr 24, 2020 5.850 5.900 5.750 5.763 12,900 +0.00(+0.05%)
Apr 23, 2020 5.830 6.010 5.760 5.760 14,845 -0.15(-2.54%)
Apr 22, 2020 5.840 5.910 5.690 5.910 12,469 +0.15(+2.60%)
Apr 21, 2020 5.830 5.940 5.700 5.760 14,202 -0.37(-6.04%)
Apr 20, 2020 6.450 6.450 6.120 6.130 22,379 -0.13(-2.08%)
Apr 17, 2020 6.378 6.440 6.260 6.260 10,000 +0.07(+1.13%)
Apr 16, 2020 6.390 6.490 6.080 6.190 17,055 -0.27(-4.18%)
Apr 15, 2020 6.600 6.910 6.440 6.460 11,936 -0.41(-5.97%)
Apr 14, 2020 6.840 6.970 6.840 6.870 16,113 +0.03(+0.37%)
Apr 13, 2020 6.430 7.030 6.430 6.845 19,934 +0.04(+0.66%)
Apr 09, 2020 6.887 6.980 6.760 6.800 18,600 +0.15(+2.26%)
Apr 08, 2020 6.710 6.820 6.530 6.650 28,247 +0.02(+0.30%)
Apr 07, 2020 6.750 6.810 6.620 6.630 11,787 -0.26(-3.77%)
Apr 06, 2020 6.680 6.890 6.620 6.890 17,582 +0.55(+8.68%)
Apr 03, 2020 6.800 7.000 6.320 6.340 11,200 -0.20(-3.06%)
Apr 02, 2020 6.700 6.700 6.320 6.540 21,479 -0.26(-3.82%)
Apr 01, 2020 7.040 7.250 6.700 6.800 13,793 -0.15(-2.16%)
Mar 31, 2020 6.850 7.250 6.830 6.950 36,805 +0.16(+2.36%)
Mar 30, 2020 6.880 7.110 6.550 6.790 43,208 -0.01(-0.15%)
Mar 27, 2020 6.720 6.990 6.720 6.800 14,800 -0.19(-2.72%)
Mar 26, 2020 6.870 7.530 6.870 6.990 21,185 +0.09(+1.30%)
Mar 25, 2020 6.840 7.310 6.550 6.900 20,843 +0.52(+8.15%)
Mar 24, 2020 6.220 7.150 6.220 6.380 21,659 +0.38(+6.33%)
Mar 23, 2020 6.000 6.150 5.960 6.000 26,754 +0.06(+1.04%)
Mar 20, 2020 6.200 6.690 5.900 5.938 28,100 -0.48(-7.45%)
Mar 19, 2020 6.240 6.760 6.240 6.416 16,298 +0.02(+0.25%)
Mar 18, 2020 7.000 7.000 6.250 6.400 25,990 -0.79(-10.99%)
Mar 17, 2020 7.150 7.510 7.000 7.190 470,354 +1.06(+17.29%)
Mar 16, 2020 6.440 6.470 5.940 6.130 28,729 -0.31(-4.81%)
Mar 13, 2020 6.510 6.560 6.120 6.440 20,800 +0.41(+6.80%)
Mar 12, 2020 6.290 6.400 5.970 6.030 46,455 -1.11(-15.55%)
Mar 11, 2020 7.250 7.590 7.100 7.140 17,740 -0.22(-2.96%)
Mar 10, 2020 7.300 7.630 7.120 7.357 11,370 +0.38(+5.41%)
Mar 09, 2020 7.230 7.430 6.980 6.980 8,549 -0.69(-9.00%)
Mar 06, 2020 7.610 8.070 7.590 7.670 23,100 -0.09(-1.16%)
Mar 05, 2020 7.890 7.890 7.740 7.760 14,472 -0.38(-4.67%)
Mar 04, 2020 7.930 8.140 7.930 8.140 9,996 +0.14(+1.75%)
Mar 03, 2020 8.000 8.140 7.860 8.000 26,741 +0.19(+2.43%)
Mar 02, 2020 7.520 7.865 7.470 7.810 55,758 +0.77(+10.87%)
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%)
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.