Supermarket Income REIT plc (JSE:SRI)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,877.00
+32.00 (1.73%)
At close: Jan 9, 2026
Supermarket Income REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 1,990.00 | 1,991.00 | 1,835.00 | 1,877.00 | 1,877.00 | 1.73% | 422 |
| Jan 8, 2026 | 1,990.00 | 1,990.00 | 1,830.00 | 1,845.00 | 1,845.00 | 0.82% | 13,891 |
| Jan 7, 2026 | 1,820.00 | 1,850.00 | 1,781.00 | 1,830.00 | 1,830.00 | 0.83% | 6,507 |
| Jan 6, 2026 | 1,790.00 | 1,818.00 | 1,771.00 | 1,815.00 | 1,815.00 | 0.44% | 1,051,021 |
| Jan 5, 2026 | 1,890.00 | 1,890.00 | 1,765.00 | 1,807.00 | 1,807.00 | -1.47% | 3,718 |
| Jan 2, 2026 | 1,990.00 | 1,990.00 | 1,800.00 | 1,834.00 | 1,834.00 | -0.33% | 502 |
| Dec 31, 2025 | 1,879.00 | 1,880.00 | 1,801.00 | 1,840.00 | 1,840.00 | 0.82% | 169 |
| Dec 30, 2025 | 1,980.00 | 1,980.00 | 1,825.00 | 1,825.00 | 1,825.00 | -2.41% | 590,256 |
| Dec 29, 2025 | 1,875.00 | 1,875.00 | 1,824.00 | 1,870.00 | 1,870.00 | 2.52% | 810,874 |
| Dec 24, 2025 | 1,818.00 | 1,824.00 | 1,817.00 | 1,824.00 | 1,824.00 | -0.82% | 47,213 |
| Dec 23, 2025 | 1,820.00 | 1,839.00 | 1,807.00 | 1,839.00 | 1,839.00 | -1.92% | 139,972 |
| Dec 22, 2025 | 1,801.00 | 1,899.00 | 1,784.00 | 1,875.00 | 1,875.00 | 4.11% | 92,444 |
| Dec 19, 2025 | 1,899.00 | 1,899.00 | 1,800.00 | 1,801.00 | 1,801.00 | -1.91% | 1,271,641 |
| Dec 18, 2025 | 1,950.00 | 2,000.00 | 1,807.00 | 1,836.00 | 1,836.00 | -4.38% | 604,942 |
| Dec 17, 2025 | 1,725.00 | 1,920.00 | 1,700.00 | 1,920.00 | 1,920.00 | 6.02% | 12,026 |
| Dec 15, 2025 | 1,801.00 | 1,811.00 | 1,794.00 | 1,811.00 | 1,811.00 | 1.17% | 2,331 |
| Dec 12, 2025 | 1,800.00 | 1,800.00 | 1,775.00 | 1,790.00 | 1,790.00 | 1.88% | 1,038,221 |
| Dec 11, 2025 | 1,787.00 | 1,787.00 | 1,757.00 | 1,757.00 | 1,757.00 | -2.12% | 21,480 |
| Dec 10, 2025 | 1,925.00 | 1,925.00 | 1,775.00 | 1,795.00 | 1,795.00 | -3.49% | 16,409 |
| Dec 9, 2025 | 1,835.00 | 1,865.00 | 1,835.00 | 1,860.00 | 1,860.00 | 1.09% | 263,677 |
| Dec 8, 2025 | 1,806.00 | 1,847.00 | 1,806.00 | 1,840.00 | 1,840.00 | 3.37% | 103,306 |
| Dec 5, 2025 | 1,871.00 | 1,874.00 | 1,780.00 | 1,780.00 | 1,780.00 | -5.32% | 102,986 |
| Dec 4, 2025 | 1,861.00 | 1,884.00 | 1,861.00 | 1,880.00 | 1,880.00 | 0.80% | 288,101 |
| Dec 3, 2025 | 1,827.00 | 1,875.00 | 1,827.00 | 1,865.00 | 1,865.00 | 2.08% | 7,827 |
| Dec 2, 2025 | 1,841.00 | 1,863.00 | 1,823.00 | 1,827.00 | 1,827.00 | -1.24% | 26,443 |
| Dec 1, 2025 | 1,950.00 | 1,950.00 | 1,808.00 | 1,850.00 | 1,850.00 | -0.96% | 11,343 |
| Nov 28, 2025 | 1,834.00 | 1,868.00 | 1,826.00 | 1,868.00 | 1,868.00 | 1.08% | 41,212 |
| Nov 27, 2025 | 1,825.00 | 1,850.00 | 1,825.00 | 1,848.00 | 1,848.00 | 1.71% | 1,530 |
| Nov 26, 2025 | 1,825.00 | 1,825.00 | 1,785.00 | 1,817.00 | 1,817.00 | 0.94% | 1,461 |
| Nov 25, 2025 | 1,825.00 | 1,825.00 | 1,778.00 | 1,800.00 | 1,800.00 | 3.39% | 32,164 |
| Nov 24, 2025 | 1,797.00 | 1,797.00 | 1,732.00 | 1,741.00 | 1,741.00 | -2.74% | 1,258 |
| Nov 21, 2025 | 1,773.00 | 1,790.00 | 1,773.00 | 1,790.00 | 1,790.00 | 2.23% | 8,633 |
| Nov 20, 2025 | 1,785.00 | 1,792.00 | 1,751.00 | 1,751.00 | 1,751.00 | -2.07% | 2,814 |
| Nov 19, 2025 | 1,720.00 | 1,788.00 | 1,720.00 | 1,788.00 | 1,788.00 | -0.39% | 33,117 |
| Nov 18, 2025 | 1,825.00 | 1,825.00 | 1,789.00 | 1,795.00 | 1,795.00 | - | 1,535 |
| Nov 17, 2025 | 1,814.00 | 1,814.00 | 1,772.00 | 1,795.00 | 1,795.00 | -1.05% | 8,895 |
| Nov 14, 2025 | 1,820.00 | 1,821.00 | 1,779.00 | 1,814.00 | 1,814.00 | 0.78% | 26,611 |
| Nov 13, 2025 | 1,900.00 | 1,900.00 | 1,800.00 | 1,800.00 | 1,800.00 | -0.88% | 156 |
| Nov 12, 2025 | 1,925.00 | 1,925.00 | 1,805.00 | 1,816.00 | 1,816.00 | -2.37% | 2,479 |
| Nov 11, 2025 | 1,853.00 | 1,860.00 | 1,837.00 | 1,860.00 | 1,860.00 | 0.16% | 2,079 |
| Nov 10, 2025 | 1,857.00 | 1,857.00 | 1,857.00 | 1,857.00 | 1,857.00 | 3.17% | 276 |
| Nov 7, 2025 | 1,860.00 | 1,860.00 | 1,800.00 | 1,800.00 | 1,800.00 | -2.70% | 309 |
| Nov 6, 2025 | 1,849.00 | 1,855.00 | 1,848.00 | 1,850.00 | 1,850.00 | 2.15% | 644 |
| Nov 5, 2025 | 1,950.00 | 1,950.00 | 1,811.00 | 1,811.00 | 1,811.00 | -2.90% | 60,513 |
| Nov 4, 2025 | 1,832.00 | 1,865.00 | 1,805.00 | 1,865.00 | 1,865.00 | 4.48% | 5,078 |
| Nov 3, 2025 | 1,900.00 | 1,900.00 | 1,783.00 | 1,785.00 | 1,785.00 | -1.92% | 13,561 |
| Oct 31, 2025 | 1,830.00 | 1,830.00 | 1,800.00 | 1,820.00 | 1,820.00 | - | 20,882 |
| Oct 30, 2025 | 1,858.00 | 1,858.00 | 1,820.00 | 1,820.00 | 1,820.00 | - | 359 |
| Oct 29, 2025 | 1,839.00 | 1,844.00 | 1,820.00 | 1,820.00 | 1,820.00 | -1.09% | 24,583 |
| Oct 28, 2025 | 1,925.00 | 1,925.00 | 1,820.00 | 1,840.00 | 1,840.00 | -2.39% | 37,399 |