Super Retail Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	13.42	13.50	13.33	13.38	13.38	-1.25%	222,649
Nov 12, 2026	13.48	13.59	13.36	13.55	13.55	0.74%	337,663
Nov 11, 2026	13.60	13.67	13.42	13.45	13.45	-0.74%	252,469
Nov 10, 2026	13.58	13.69	13.48	13.55	13.55	0.97%	557,303
Nov 9, 2026	13.64	13.72	13.37	13.42	13.42	-2.04%	366,988
Nov 6, 2026	13.75	14.00	13.51	13.70	13.70	-1.37%	569,423
Nov 5, 2026	13.70	13.92	13.54	13.89	13.89	5.39%	934,078
Nov 4, 2026	13.17	13.37	12.98	13.18	13.18	-0.53%	668,911
Nov 3, 2026	13.08	13.27	12.91	13.25	13.25	1.92%	476,707
Nov 2, 2026	12.73	13.06	12.65	13.00	13.00	2.12%	1,569,786
Oct 30, 2026	12.64	12.94	12.59	12.73	12.73	0.71%	1,050,728
Oct 29, 2026	12.35	12.89	12.31	12.64	12.64	-2.77%	1,430,371
Oct 28, 2026	13.44	13.65	12.93	13.00	13.00	-3.20%	783,950
Oct 27, 2026	13.58	13.64	13.39	13.43	13.43	-1.83%	754,392
Oct 26, 2026	13.37	13.68	13.26	13.68	13.68	0.96%	486,241
Oct 23, 2026	13.50	13.76	13.33	13.55	13.55	1.96%	1,035,251
Oct 22, 2026	12.85	13.40	12.61	13.29	13.29	-0.15%	564,175
Oct 21, 2026	13.66	13.76	13.10	13.31	13.31	-1.77%	717,168
Oct 20, 2026	13.59	13.72	13.48	13.55	13.55	-0.37%	401,620
Oct 19, 2026	13.65	13.85	13.60	13.60	13.60	-0.37%	353,741
Oct 16, 2026	13.61	13.79	13.57	13.65	13.65	0.59%	493,527
Oct 15, 2026	13.52	13.67	13.28	13.57	13.57	0.89%	677,772
Oct 14, 2026	13.67	13.67	13.42	13.45	13.45	-1.25%	540,589
Oct 13, 2026	13.50	13.66	13.47	13.62	13.62	1.26%	585,466
Oct 12, 2026	13.61	13.65	13.38	13.45	13.45	-1.18%	424,860
Oct 9, 2026	13.48	13.61	13.45	13.61	13.61	1.72%	522,115
Oct 8, 2026	13.20	13.48	13.20	13.38	13.38	0.60%	747,241
Oct 7, 2026	13.05	13.44	13.05	13.30	13.30	2.07%	740,692
Oct 6, 2026	12.91	13.16	12.80	13.03	13.03	1.80%	468,557
Oct 5, 2026	12.90	13.03	12.80	12.80	12.80	-0.85%	289,842
Oct 2, 2026	12.72	12.98	12.62	12.91	12.91	1.65%	341,435
Oct 1, 2026	12.87	12.87	12.60	12.70	12.70	-1.17%	449,444
Sep 30, 2026	12.84	13.01	12.65	12.85	12.85	1.18%	1,128,678
Sep 29, 2026	12.61	12.75	12.59	12.70	12.70	0.63%	430,144
Sep 28, 2026	12.34	12.62	12.30	12.62	12.62	2.27%	572,241
Sep 25, 2026	12.54	12.57	12.34	12.34	12.34	-1.59%	443,822
Sep 24, 2026	12.30	12.58	12.22	12.54	12.54	0.88%	628,829
Sep 23, 2026	12.20	12.67	12.20	12.43	12.43	0.97%	728,806
Sep 22, 2026	12.20	12.35	12.14	12.31	12.31	0.98%	235,938
Sep 21, 2026	12.21	12.44	12.10	12.19	12.19	0.08%	501,089
Sep 18, 2026	12.39	12.47	12.13	12.18	12.18	-1.85%	2,580,018
Sep 17, 2026	12.74	12.78	12.31	12.41	12.41	-1.82%	748,413
Sep 16, 2026	12.50	12.77	12.50	12.64	12.64	0.80%	862,102
Sep 15, 2026	12.48	12.64	12.25	12.54	12.54	2.37%	738,372
Sep 14, 2026	12.25	12.50	12.24	12.25	12.25	0.33%	747,264
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