Supermarket Income REIT plc (JSE:SRI)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,832.00
+5.00 (0.27%)
At close: Sep 30, 2025
Supermarket Income REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 1,836.00 | 1,841.00 | 1,800.00 | 1,832.00 | 1,832.00 | 0.27% | 10,794 |
| Sep 29, 2025 | 1,766.00 | 1,827.00 | 1,766.00 | 1,827.00 | 1,827.00 | 2.58% | 6,684 |
| Sep 26, 2025 | 1,900.00 | 1,900.00 | 1,781.00 | 1,781.00 | 1,781.00 | -2.25% | 11,086 |
| Sep 25, 2025 | 1,801.00 | 1,822.00 | 1,801.00 | 1,822.00 | 1,822.00 | -0.82% | 2,843 |
| Sep 23, 2025 | 1,866.00 | 1,866.00 | 1,837.00 | 1,837.00 | 1,837.00 | -0.70% | 225,075 |
| Sep 22, 2025 | 1,842.00 | 1,876.00 | 1,816.00 | 1,850.00 | 1,850.00 | -7.50% | 112,659 |
| Sep 19, 2025 | 1,842.00 | 2,000.00 | 1,835.00 | 2,000.00 | 2,000.00 | 7.35% | 1,134,449 |
| Sep 18, 2025 | 1,865.00 | 1,865.00 | 1,863.00 | 1,863.00 | 1,863.00 | -0.21% | 2,344 |
| Sep 17, 2025 | 1,880.00 | 1,885.00 | 1,867.00 | 1,867.00 | 1,867.00 | -0.48% | 7,609 |
| Sep 16, 2025 | 1,859.00 | 1,876.00 | 1,859.00 | 1,876.00 | 1,876.00 | 1.52% | 1,792 |
| Sep 15, 2025 | 1,871.00 | 1,871.00 | 1,848.00 | 1,848.00 | 1,848.00 | -0.65% | 274,329 |
| Sep 12, 2025 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | -0.69% | 1,487 |
| Sep 11, 2025 | 1,873.00 | 1,873.00 | 1,873.00 | 1,873.00 | 1,873.00 | 2.41% | 751 |
| Sep 10, 2025 | 1,872.00 | 1,872.00 | 1,829.00 | 1,829.00 | 1,829.00 | -0.65% | 7,222 |
| Sep 9, 2025 | 1,866.00 | 1,876.00 | 1,841.00 | 1,841.00 | 1,841.00 | -3.41% | 63,937 |
| Sep 8, 2025 | 1,906.00 | 1,906.00 | 1,906.00 | 1,906.00 | 1,906.00 | 2.20% | 768 |
| Sep 5, 2025 | 1,865.00 | 1,865.00 | 1,865.00 | 1,865.00 | 1,865.00 | -0.80% | 909 |
| Sep 4, 2025 | 1,871.00 | 1,905.00 | 1,871.00 | 1,880.00 | 1,880.00 | 1.84% | 218,307 |
| Sep 3, 2025 | 1,821.00 | 1,850.00 | 1,819.00 | 1,846.00 | 1,846.00 | -2.79% | 13,807 |
| Sep 2, 2025 | 2,150.00 | 2,150.00 | 1,830.00 | 1,899.00 | 1,899.00 | -4.09% | 8,690 |
| Sep 1, 2025 | 1,865.00 | 1,980.00 | 1,865.00 | 1,980.00 | 1,980.00 | 6.85% | 2,742 |
| Aug 29, 2025 | 1,880.00 | 1,880.00 | 1,838.00 | 1,853.00 | 1,853.00 | -0.11% | 13,908 |
| Aug 28, 2025 | 1,855.00 | 1,855.00 | 1,855.00 | 1,855.00 | 1,855.00 | 0.11% | 650 |
| Aug 27, 2025 | 1,896.00 | 1,896.00 | 1,850.00 | 1,853.00 | 1,853.00 | -0.11% | 4,040 |
| Aug 26, 2025 | 1,895.00 | 1,895.00 | 1,855.00 | 1,855.00 | 1,855.00 | -6.27% | 35,176 |
| Aug 25, 2025 | 1,950.00 | 1,979.00 | 1,950.00 | 1,979.00 | 1,979.00 | 6.40% | 3,799 |
| Aug 22, 2025 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | -1.69% | 118 |
| Aug 21, 2025 | 1,888.00 | 1,892.00 | 1,888.00 | 1,892.00 | 1,892.00 | 2.22% | 11,480 |
| Aug 20, 2025 | 1,851.00 | 1,851.00 | 1,851.00 | 1,851.00 | 1,851.00 | -2.83% | 3,119 |
| Aug 19, 2025 | 1,908.00 | 1,908.00 | 1,878.00 | 1,905.00 | 1,905.00 | 0.74% | 49,627 |
| Aug 18, 2025 | 1,921.00 | 1,921.00 | 1,891.00 | 1,891.00 | 1,891.00 | 0.48% | 5,535 |
| Aug 15, 2025 | 1,958.00 | 1,958.00 | 1,882.00 | 1,882.00 | 1,882.00 | -5.85% | 615 |
| Aug 14, 2025 | 1,999.00 | 1,999.00 | 1,999.00 | 1,999.00 | 1,999.00 | 4.11% | 904 |
| Aug 13, 2025 | 1,960.00 | 1,966.00 | 1,920.00 | 1,920.00 | 1,920.00 | -1.79% | 1,424,008 |
| Aug 12, 2025 | 1,953.00 | 1,961.00 | 1,950.00 | 1,955.00 | 1,955.00 | 2.52% | 1,715,339 |
| Aug 11, 2025 | 1,907.00 | 1,907.00 | 1,907.00 | 1,907.00 | 1,907.00 | -1.95% | 933,384 |
| Aug 8, 2025 | 1,900.00 | 1,945.00 | 1,836.00 | 1,945.00 | 1,945.00 | 2.75% | 1,434,415 |
| Aug 7, 2025 | 1,893.00 | 1,893.00 | 1,893.00 | 1,893.00 | 1,893.00 | -1.05% | 22,679 |
| Aug 6, 2025 | 1,938.00 | 1,938.00 | 1,913.00 | 1,913.00 | 1,913.00 | -1.65% | 5,405 |
| Aug 5, 2025 | 1,942.00 | 1,945.00 | 1,942.00 | 1,945.00 | 1,945.00 | 1.73% | 569 |
| Aug 4, 2025 | 1,936.00 | 1,938.00 | 1,912.00 | 1,912.00 | 1,912.00 | -0.98% | 15,910 |
| Aug 1, 2025 | 1,930.00 | 1,934.00 | 1,930.00 | 1,931.00 | 1,931.00 | 1.10% | 6,400 |
| Jul 31, 2025 | 1,929.00 | 1,934.00 | 1,910.00 | 1,910.00 | 1,910.00 | -1.04% | 93,513 |
| Jul 30, 2025 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | 12.87% | 202 |
| Jul 29, 2025 | 1,945.00 | 1,945.00 | 1,710.00 | 1,710.00 | 1,710.00 | -8.95% | 749 |
| Jul 28, 2025 | 1,878.00 | 1,878.00 | 1,878.00 | 1,878.00 | 1,878.00 | - | - |
| Jul 25, 2025 | 1,878.00 | 1,878.00 | 1,878.00 | 1,878.00 | 1,878.00 | 1.08% | 3,850 |
| Jul 24, 2025 | 1,854.00 | 1,875.00 | 1,854.00 | 1,858.00 | 1,858.00 | -1.17% | 8,576 |
| Jul 23, 2025 | 1,910.00 | 1,912.00 | 1,873.00 | 1,880.00 | 1,880.00 | -2.64% | 227,859 |
| Jul 22, 2025 | 1,966.00 | 1,966.00 | 1,921.00 | 1,931.00 | 1,894.67 | -2.47% | 102,222 |