Super Retail Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	13.53	13.53	13.39	13.46	-	0.30%	10,482
Aug 3, 2026	13.31	13.50	13.10	13.42	13.42	0.83%	296,859
Jul 31, 2026	13.58	13.63	13.19	13.31	13.31	-1.48%	387,853
Jul 30, 2026	13.46	13.65	13.33	13.51	13.51	-1.03%	247,531
Jul 29, 2026	13.39	13.80	13.39	13.65	13.65	3.10%	447,290
Jul 28, 2026	12.76	13.29	12.74	13.24	13.24	3.76%	348,798
Jul 27, 2026	12.93	12.93	12.73	12.76	12.76	0.79%	236,517
Jul 24, 2026	12.75	12.76	12.50	12.66	12.66	-0.55%	355,541
Jul 23, 2026	13.12	13.14	12.70	12.73	12.73	-1.01%	400,746
Jul 22, 2026	13.11	13.12	12.73	12.86	12.86	-2.06%	360,602
Jul 21, 2026	13.28	13.29	13.13	13.13	13.13	-0.30%	271,899
Jul 20, 2026	13.21	13.39	13.02	13.17	13.17	0.08%	233,214
Jul 17, 2026	13.10	13.31	13.08	13.16	13.16	0.84%	276,355
Jul 16, 2026	13.00	13.10	12.88	13.05	13.05	1.16%	385,357
Jul 15, 2026	13.00	13.05	12.89	12.90	12.90	-0.39%	258,327
Jul 14, 2026	13.10	13.18	12.95	12.95	12.95	-1.15%	270,164
Jul 13, 2026	12.87	13.17	12.87	13.10	13.10	1.47%	289,565
Jul 10, 2026	13.01	13.02	12.82	12.91	12.91	-0.46%	384,886
Jul 9, 2026	12.86	13.04	12.79	12.97	12.97	-0.08%	299,164
Jul 8, 2026	12.75	12.98	12.67	12.98	12.98	1.01%	400,048
Jul 7, 2026	12.75	12.96	12.67	12.85	12.85	0.78%	312,748
Jul 6, 2026	12.80	12.83	12.68	12.75	12.75	-0.70%	351,807
Jul 3, 2026	12.81	12.90	12.65	12.84	12.84	0.86%	362,868
Jul 2, 2026	12.94	13.10	12.65	12.73	12.73	-2.82%	628,247
Jul 1, 2026	13.27	13.30	13.04	13.10	13.10	-0.61%	679,463
Jun 30, 2026	13.29	13.38	13.12	13.18	13.18	-0.23%	538,909
Jun 29, 2026	13.22	13.40	13.14	13.21	13.21	0.69%	418,466
Jun 26, 2026	13.18	13.24	13.01	13.12	13.12	-0.68%	809,465
Jun 25, 2026	12.98	13.23	12.93	13.21	13.21	3.12%	590,486
Jun 24, 2026	12.90	13.01	12.75	12.81	12.81	-1.08%	799,340
Jun 23, 2026	13.00	13.07	12.86	12.95	12.95	-0.84%	501,276
Jun 22, 2026	13.12	13.36	13.00	13.06	13.06	-0.46%	487,516
Jun 19, 2026	13.00	13.25	12.88	13.12	13.12	1.94%	916,921
Jun 18, 2026	13.00	13.25	12.87	12.87	12.87	-1.45%	631,130
Jun 17, 2026	12.80	13.09	12.61	13.06	13.06	3.08%	878,056
Jun 16, 2026	12.62	12.78	12.54	12.67	12.67	-0.16%	540,233
Jun 15, 2026	12.39	12.69	12.27	12.69	12.69	3.42%	528,726
Jun 12, 2026	12.72	12.75	12.27	12.27	12.27	-0.65%	473,006
Jun 11, 2026	12.41	12.62	12.25	12.35	12.35	0.73%	569,342
Jun 10, 2026	11.72	12.26	11.72	12.26	12.26	5.42%	623,466
Jun 9, 2026	11.42	11.66	11.39	11.63	11.63	2.74%	529,475
Jun 5, 2026	11.35	11.42	11.24	11.32	11.32	0.98%	358,909
Jun 4, 2026	11.26	11.42	11.17	11.21	11.21	-0.53%	333,361
Jun 3, 2026	11.44	11.45	11.12	11.27	11.27	-1.49%	429,174
Jun 2, 2026	11.52	11.55	11.24	11.44	11.44	-1.12%	708,354
Jun 1, 2026	11.77	11.77	11.53	11.57	11.57	-1.36%	387,891
May 29, 2026	11.60	11.86	11.53	11.73	11.73	1.73%	669,752
May 28, 2026	11.61	11.71	11.39	11.53	11.53	0.17%	644,370
May 27, 2026	11.30	11.51	11.23	11.51	11.51	2.58%	436,958
May 26, 2026	11.19	11.31	11.10	11.22	11.22	0.54%	416,985