Super Retail Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	12.36	12.43	12.16	12.21	12.21	-1.37%	626,674
Sep 10, 2026	12.34	12.66	12.20	12.38	12.38	-1.04%	1,117,979
Sep 9, 2026	12.56	12.64	12.27	12.51	12.51	-1.88%	657,014
Sep 8, 2026	12.78	12.97	12.75	12.75	12.75	-0.86%	836,063
Sep 7, 2026	13.05	13.10	12.79	12.86	12.86	-1.76%	404,532
Sep 4, 2026	13.26	13.50	13.19	13.42	13.09	1.21%	611,234
Sep 3, 2026	13.12	13.38	13.02	13.26	12.93	2.08%	673,017
Sep 2, 2026	13.20	13.30	12.99	12.99	12.67	-1.22%	470,649
Sep 1, 2026	13.22	13.25	12.84	13.15	12.83	-2.23%	460,038
Aug 31, 2026	13.40	13.53	13.29	13.45	13.12	1.05%	1,240,385
Aug 28, 2026	13.00	13.39	13.00	13.31	12.98	1.06%	681,387
Aug 27, 2026	13.28	13.28	13.00	13.17	12.85	1.23%	631,470
Aug 26, 2026	13.20	13.28	12.93	13.01	12.69	-2.03%	436,211
Aug 25, 2026	13.24	13.35	13.18	13.28	12.95	-0.82%	340,679
Aug 24, 2026	13.51	13.57	13.26	13.39	13.06	0.30%	499,713
Aug 21, 2026	14.19	14.19	13.31	13.35	13.02	-7.61%	872,624
Aug 20, 2026	14.21	14.78	13.80	14.45	14.09	15.05%	2,165,278
Aug 19, 2026	12.69	12.69	12.37	12.56	12.25	0.32%	368,673
Aug 18, 2026	12.30	12.74	12.29	12.52	12.21	1.13%	682,678
Aug 17, 2026	12.94	12.94	12.26	12.38	12.08	-6.64%	933,925
Aug 14, 2026	13.30	13.38	13.14	13.26	12.93	1.22%	455,758
Aug 13, 2026	13.06	13.16	12.98	13.10	12.78	-0.08%	337,646
Aug 12, 2026	13.80	13.82	13.11	13.11	12.79	-5.48%	539,497
Aug 11, 2026	13.64	13.87	13.58	13.87	13.53	1.69%	204,284
Aug 10, 2026	13.60	13.68	13.51	13.64	13.30	0.44%	195,113
Aug 7, 2026	13.69	13.70	13.48	13.58	13.25	-0.80%	258,610
Aug 6, 2026	13.50	13.76	13.43	13.69	13.35	1.33%	249,539
Aug 5, 2026	13.58	13.73	13.48	13.51	13.18	0.15%	276,045
Aug 4, 2026	13.53	13.60	13.39	13.49	13.16	0.52%	494,932
Aug 3, 2026	13.31	13.50	13.10	13.42	13.09	0.83%	296,859
Jul 31, 2026	13.58	13.63	13.19	13.31	12.98	-1.48%	387,853
Jul 30, 2026	13.46	13.65	13.33	13.51	13.18	-1.03%	247,531
Jul 29, 2026	13.39	13.80	13.39	13.65	13.31	3.10%	447,290
Jul 28, 2026	12.76	13.29	12.74	13.24	12.91	3.76%	350,098
Jul 27, 2026	12.93	12.93	12.73	12.76	12.45	0.79%	236,517
Jul 24, 2026	12.75	12.76	12.50	12.66	12.35	-0.55%	355,541
Jul 23, 2026	13.12	13.14	12.70	12.73	12.42	-1.01%	400,746
Jul 22, 2026	13.11	13.12	12.73	12.86	12.54	-2.06%	360,602
Jul 21, 2026	13.28	13.29	13.13	13.13	12.81	-0.30%	271,899
Jul 20, 2026	13.21	13.39	13.02	13.17	12.85	0.08%	233,214
Jul 17, 2026	13.10	13.31	13.08	13.16	12.84	0.84%	277,543
Jul 16, 2026	13.00	13.10	12.88	13.05	12.73	1.16%	385,357
Jul 15, 2026	13.00	13.05	12.89	12.90	12.58	-0.39%	258,327
Jul 14, 2026	13.10	13.18	12.95	12.95	12.63	-1.15%	273,119
Jul 13, 2026	12.87	13.17	12.87	13.10	12.78	1.47%	289,565
Jul 10, 2026	13.01	13.02	12.82	12.91	12.59	-0.46%	384,886
Jul 9, 2026	12.86	13.04	12.79	12.97	12.65	-0.08%	299,164
Jul 8, 2026	12.75	12.98	12.67	12.98	12.66	1.01%	400,048
Jul 7, 2026	12.75	12.96	12.67	12.85	12.53	0.78%	313,726
Jul 6, 2026	12.80	12.83	12.68	12.75	12.44	-0.70%	351,807