Super Retail Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	13.51	13.57	13.26	13.42	-	0.52%	294,468
Aug 21, 2026	14.19	14.19	13.31	13.35	13.35	-7.61%	869,501
Aug 20, 2026	14.21	14.78	13.80	14.45	14.45	15.05%	2,090,278
Aug 19, 2026	12.69	12.69	12.37	12.56	12.56	0.32%	367,613
Aug 18, 2026	12.30	12.74	12.29	12.52	12.52	1.13%	682,678
Aug 17, 2026	12.94	12.94	12.26	12.38	12.38	-6.64%	931,225
Aug 14, 2026	13.30	13.38	13.14	13.26	13.26	1.22%	455,758
Aug 13, 2026	13.06	13.16	12.98	13.10	13.10	-0.08%	334,751
Aug 12, 2026	13.80	13.82	13.11	13.11	13.11	-5.48%	534,944
Aug 11, 2026	13.64	13.87	13.58	13.87	13.87	1.69%	204,284
Aug 10, 2026	13.60	13.68	13.51	13.64	13.64	0.44%	195,113
Aug 7, 2026	13.69	13.70	13.48	13.58	13.58	-0.80%	258,465
Aug 6, 2026	13.50	13.76	13.43	13.69	13.69	1.33%	249,539
Aug 5, 2026	13.58	13.73	13.48	13.51	13.51	0.15%	276,045
Aug 4, 2026	13.53	13.60	13.39	13.49	13.49	0.52%	256,607
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