Supermarket Income REIT plc (JSE:SRI)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,834.00
-35.00 (-1.87%)
Last updated: Aug 19, 2026, 3:35 PM SAST
JSE:SRI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 1,835.00 | 1,835.00 | 1,834.00 | 1,834.00 | 1,834.00 | -1.87% | 78 |
| Aug 18, 2026 | 1,847.00 | 1,869.00 | 1,844.00 | 1,869.00 | 1,869.00 | 0.59% | 1,479 |
| Aug 17, 2026 | 1,862.00 | 1,862.00 | 1,858.00 | 1,858.00 | 1,858.00 | -0.32% | 86 |
| Aug 14, 2026 | 1,858.00 | 1,864.00 | 1,858.00 | 1,864.00 | 1,864.00 | 0.27% | 93 |
| Aug 13, 2026 | 1,855.00 | 1,859.00 | 1,855.00 | 1,859.00 | 1,859.00 | -0.27% | 324 |
| Aug 12, 2026 | 1,869.00 | 1,878.00 | 1,864.00 | 1,864.00 | 1,864.00 | -1.48% | 10,100 |
| Aug 11, 2026 | 1,898.00 | 1,898.00 | 1,874.00 | 1,892.00 | 1,892.00 | 0.42% | 723 |
| Aug 7, 2026 | 1,865.00 | 1,884.00 | 1,865.00 | 1,884.00 | 1,884.00 | -0.05% | 639 |
| Aug 6, 2026 | 1,894.00 | 1,894.00 | 1,885.00 | 1,885.00 | 1,885.00 | -0.84% | 374 |
| Aug 5, 2026 | 1,908.00 | 1,934.00 | 1,901.00 | 1,901.00 | 1,901.00 | -0.05% | 255,027 |
| Aug 4, 2026 | 1,908.00 | 1,920.00 | 1,894.00 | 1,902.00 | 1,902.00 | -0.73% | 347,759 |
| Aug 3, 2026 | 1,932.00 | 1,932.00 | 1,916.00 | 1,916.00 | 1,916.00 | 0.47% | 710 |
| Jul 31, 2026 | 1,925.00 | 1,927.00 | 1,905.00 | 1,907.00 | 1,907.00 | -0.47% | 14,814 |
| Jul 30, 2026 | 1,916.00 | 1,916.00 | 1,916.00 | 1,916.00 | 1,916.00 | - | 299 |
| Jul 29, 2026 | 1,950.00 | 1,950.00 | 1,913.00 | 1,916.00 | 1,916.00 | -0.05% | 1,294 |
| Jul 28, 2026 | 1,907.00 | 1,917.00 | 1,907.00 | 1,917.00 | 1,917.00 | 0.37% | 701 |
| Jul 27, 2026 | 1,915.00 | 1,915.00 | 1,900.00 | 1,910.00 | 1,910.00 | -2.05% | 13,739 |
| Jul 24, 2026 | 1,913.00 | 1,950.00 | 1,913.00 | 1,950.00 | 1,950.00 | 3.67% | 1,567 |
| Jul 23, 2026 | 1,898.00 | 1,898.00 | 1,864.00 | 1,881.00 | 1,881.00 | 1.68% | 5,763 |
| Jul 22, 2026 | 1,880.00 | 1,885.00 | 1,850.00 | 1,850.00 | 1,850.00 | -1.95% | 15,970 |
| Jul 21, 2026 | 1,915.00 | 1,934.00 | 1,897.00 | 1,921.00 | 1,886.86 | 0.31% | 37,091 |
| Jul 20, 2026 | 1,931.00 | 1,931.00 | 1,912.00 | 1,915.00 | 1,880.97 | -1.95% | 16,114 |
| Jul 17, 2026 | 1,907.00 | 1,953.00 | 1,907.00 | 1,953.00 | 1,918.30 | 4.16% | 21,162 |
| Jul 16, 2026 | 1,905.00 | 1,905.00 | 1,867.00 | 1,875.00 | 1,841.68 | -1.73% | 7,868 |
| Jul 15, 2026 | 1,905.00 | 1,919.00 | 1,885.00 | 1,908.00 | 1,874.09 | -0.63% | 15,433 |
| Jul 14, 2026 | 1,940.00 | 1,945.00 | 1,917.00 | 1,920.00 | 1,885.88 | -0.83% | 34,545 |
| Jul 13, 2026 | 1,936.00 | 1,936.00 | 1,936.00 | 1,936.00 | 1,901.60 | 0.41% | 202 |
| Jul 10, 2026 | 1,930.00 | 1,930.00 | 1,928.00 | 1,928.00 | 1,893.74 | 1.10% | 19,634 |
| Jul 9, 2026 | 1,913.00 | 1,921.00 | 1,905.00 | 1,907.00 | 1,873.11 | -0.21% | 110,129 |
| Jul 8, 2026 | 1,900.00 | 1,911.00 | 1,900.00 | 1,911.00 | 1,877.04 | -0.83% | 1,775 |
| Jul 7, 2026 | 1,890.00 | 1,927.00 | 1,890.00 | 1,927.00 | 1,892.76 | 1.21% | 320 |
| Jul 6, 2026 | 1,858.00 | 1,904.00 | 1,858.00 | 1,904.00 | 1,870.17 | 1.06% | 1,200 |
| Jul 3, 2026 | 1,884.00 | 1,884.00 | 1,884.00 | 1,884.00 | 1,850.52 | -1.21% | 213 |
| Jul 2, 2026 | 1,924.00 | 1,924.00 | 1,907.00 | 1,907.00 | 1,873.11 | 0.21% | 514 |
| Jul 1, 2026 | 1,903.00 | 1,903.00 | 1,903.00 | 1,903.00 | 1,869.18 | 0.42% | 1,000,319 |
| Jun 30, 2026 | 1,889.00 | 1,895.00 | 1,880.00 | 1,895.00 | 1,861.33 | -0.26% | 14,208 |
| Jun 29, 2026 | 1,880.00 | 1,900.00 | 1,880.00 | 1,900.00 | 1,866.24 | 0.85% | 18,533 |
| Jun 26, 2026 | 1,893.00 | 1,893.00 | 1,884.00 | 1,884.00 | 1,850.52 | -0.48% | 337 |
| Jun 25, 2026 | 1,893.00 | 1,893.00 | 1,893.00 | 1,893.00 | 1,859.36 | 1.45% | 373 |
| Jun 24, 2026 | 1,867.00 | 1,870.00 | 1,858.00 | 1,866.00 | 1,832.84 | 1.19% | 212,523 |
| Jun 23, 2026 | 1,831.00 | 1,844.00 | 1,818.00 | 1,844.00 | 1,811.23 | 1.77% | 518 |
| Jun 22, 2026 | 1,811.00 | 1,812.00 | 1,797.00 | 1,812.00 | 1,779.80 | 1.74% | 9,455 |
| Jun 19, 2026 | 1,843.00 | 1,843.00 | 1,781.00 | 1,781.00 | 1,749.35 | -2.25% | 265,173 |
| Jun 18, 2026 | 1,834.00 | 1,834.00 | 1,802.00 | 1,822.00 | 1,789.62 | 4.11% | 667,036 |
| Jun 17, 2026 | 1,854.00 | 1,854.00 | 1,750.00 | 1,750.00 | 1,718.90 | -6.82% | 1,197 |
| Jun 15, 2026 | 1,869.00 | 1,878.00 | 1,849.00 | 1,878.00 | 1,844.63 | 1.08% | 1,222 |
| Jun 12, 2026 | 1,854.00 | 1,863.00 | 1,848.00 | 1,858.00 | 1,824.98 | -0.48% | 26,992 |
| Jun 11, 2026 | 1,868.00 | 1,868.00 | 1,846.00 | 1,867.00 | 1,833.82 | 0.05% | 606 |
| Jun 10, 2026 | 1,846.00 | 1,866.00 | 1,840.00 | 1,866.00 | 1,832.84 | -6.47% | 8,324 |
| Jun 9, 2026 | 1,824.00 | 1,995.00 | 1,821.00 | 1,995.00 | 1,959.55 | 10.04% | 527 |