Super Retail Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 25, 2026	11.10	11.22	11.08	11.16	11.16	0.63%	362,811
May 22, 2026	11.10	11.31	11.01	11.09	11.09	-0.72%	452,766
May 21, 2026	11.18	11.29	11.13	11.17	11.17	1.09%	336,763
May 20, 2026	11.21	11.31	11.05	11.05	11.05	-1.16%	467,620
May 19, 2026	11.11	11.22	11.01	11.18	11.18	2.19%	393,809
May 18, 2026	11.15	11.16	10.85	10.94	10.94	-1.35%	411,101
May 15, 2026	11.17	11.22	11.04	11.09	11.09	0.45%	309,358
May 14, 2026	11.24	11.24	10.94	11.04	11.04	-2.04%	822,614
May 13, 2026	11.21	11.40	11.13	11.27	11.27	0.54%	571,251
May 12, 2026	11.20	11.26	11.05	11.21	11.21	-0.97%	578,129
May 11, 2026	11.50	11.50	11.22	11.32	11.32	-2.41%	515,609
May 8, 2026	11.37	11.73	11.23	11.60	11.60	2.47%	1,153,086
May 7, 2026	10.58	11.38	10.08	11.32	11.32	-2.92%	2,244,325
May 6, 2026	11.87	11.91	11.63	11.66	11.66	-0.09%	382,355
May 5, 2026	11.57	11.67	11.47	11.67	11.67	-0.51%	376,648
May 4, 2026	12.06	12.08	11.70	11.73	11.73	-2.74%	588,418
May 1, 2026	12.05	12.08	11.89	12.06	12.06	1.94%	471,330
Apr 30, 2026	11.95	12.04	11.83	11.83	11.83	-1.25%	492,177
Apr 29, 2026	12.00	12.12	11.95	11.98	11.98	-0.17%	330,782
Apr 28, 2026	12.04	12.13	11.93	12.00	12.00	-1.15%	688,118
Apr 27, 2026	12.15	12.22	12.08	12.14	12.14	-0.41%	344,950
Apr 24, 2026	12.41	12.41	12.05	12.19	12.19	-1.14%	689,262
Apr 23, 2026	12.27	12.49	12.14	12.33	12.33	-0.16%	428,819
Apr 22, 2026	12.58	12.59	12.25	12.35	12.35	-1.67%	628,909
Apr 21, 2026	12.54	12.70	12.47	12.56	12.56	-0.87%	536,047
Apr 20, 2026	12.57	12.74	12.51	12.67	12.67	1.44%	334,208
Apr 17, 2026	12.57	12.72	12.44	12.49	12.49	-1.34%	548,908
Apr 16, 2026	12.77	12.79	12.55	12.66	12.66	1.61%	509,691
Apr 15, 2026	12.76	12.82	12.44	12.46	12.46	-0.48%	535,669
Apr 14, 2026	12.78	12.79	12.49	12.52	12.52	0.16%	656,288
Apr 13, 2026	12.56	12.57	12.28	12.50	12.50	-0.48%	398,359
Apr 10, 2026	13.03	13.03	12.31	12.56	12.56	-4.05%	667,220
Apr 9, 2026	13.20	13.29	13.03	13.09	13.09	-0.53%	355,113
Apr 8, 2026	12.90	13.21	12.90	13.16	13.16	2.57%	372,288
Apr 7, 2026	13.18	13.18	12.72	12.83	12.83	0.71%	521,192
Apr 2, 2026	12.90	13.12	12.68	12.74	12.74	-0.93%	505,621
Apr 1, 2026	12.92	13.10	12.79	12.86	12.86	0.31%	287,367
Mar 31, 2026	12.55	12.91	12.39	12.82	12.82	2.07%	734,659
Mar 30, 2026	12.79	12.79	12.37	12.56	12.56	-2.94%	390,680
Mar 27, 2026	12.80	13.01	12.66	12.94	12.94	0.62%	557,298
Mar 26, 2026	12.92	13.10	12.80	12.86	12.86	-1.53%	579,054
Mar 25, 2026	12.71	13.08	12.67	13.06	13.06	3.08%	906,557
Mar 24, 2026	13.09	13.09	12.59	12.67	12.67	-1.78%	318,973
Mar 23, 2026	12.54	12.90	12.42	12.90	12.90	0.94%	439,831