Supermarket Income REIT plc (JSE:SRI)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,781.00
-22.00 (-1.22%)
At close: Oct 19, 2026
JSE:SRI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 1,802.00 | 1,802.00 | 1,781.00 | 1,781.00 | 1,781.00 | -1.22% | 1,503 |
| Oct 16, 2026 | 1,803.00 | 1,803.00 | 1,803.00 | 1,803.00 | 1,803.00 | -0.06% | 532 |
| Oct 15, 2026 | 1,816.00 | 1,816.00 | 1,791.00 | 1,804.00 | 1,804.00 | 1.29% | 3,759 |
| Oct 14, 2026 | 1,803.00 | 1,803.00 | 1,781.00 | 1,781.00 | 1,781.00 | 0.06% | 15 |
| Oct 13, 2026 | 1,761.00 | 1,780.00 | 1,761.00 | 1,780.00 | 1,780.00 | 1.54% | 88 |
| Oct 12, 2026 | 1,749.00 | 1,753.00 | 1,749.00 | 1,753.00 | 1,753.00 | 0.57% | 12 |
| Oct 9, 2026 | 1,742.00 | 1,743.00 | 1,742.00 | 1,743.00 | 1,743.00 | -0.40% | 33,253 |
| Oct 8, 2026 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | -0.28% | 545 |
| Oct 7, 2026 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | 1,755.00 | 0.17% | 32 |
| Oct 6, 2026 | 1,755.00 | 1,755.00 | 1,752.00 | 1,752.00 | 1,752.00 | -0.57% | 69 |
| Oct 5, 2026 | 1,762.00 | 1,762.00 | 1,762.00 | 1,762.00 | 1,762.00 | -2.27% | 40 |
| Oct 2, 2026 | 1,772.00 | 1,803.00 | 1,771.00 | 1,803.00 | 1,803.00 | 1.35% | 26,864 |
| Oct 1, 2026 | 1,779.00 | 1,779.00 | 1,779.00 | 1,779.00 | 1,779.00 | -1.00% | 56 |
| Sep 30, 2026 | 1,797.00 | 1,797.00 | 1,797.00 | 1,797.00 | 1,797.00 | -1.75% | 2 |
| Sep 29, 2026 | 1,821.00 | 1,829.00 | 1,804.00 | 1,829.00 | 1,829.00 | 0.55% | 595 |
| Sep 28, 2026 | 1,820.00 | 1,820.00 | 1,819.00 | 1,819.00 | 1,819.00 | 1.11% | 452 |
| Sep 25, 2026 | 1,800.00 | 1,800.00 | 1,799.00 | 1,799.00 | 1,799.00 | -0.39% | 2,556 |
| Sep 23, 2026 | 1,802.00 | 1,806.00 | 1,801.00 | 1,806.00 | 1,806.00 | -1.20% | 30,457 |
| Sep 22, 2026 | 1,828.00 | 1,828.00 | 1,828.00 | 1,828.00 | 1,828.00 | 0.44% | 125 |
| Sep 21, 2026 | 1,818.00 | 1,820.00 | 1,811.00 | 1,820.00 | 1,820.00 | 0.05% | 25,405 |
| Sep 18, 2026 | 1,819.00 | 1,819.00 | 1,819.00 | 1,819.00 | 1,819.00 | -0.22% | 19,230 |
| Sep 17, 2026 | 1,816.00 | 1,823.00 | 1,816.00 | 1,823.00 | 1,823.00 | 1.28% | 797 |
| Sep 16, 2026 | 1,826.00 | 1,826.00 | 1,800.00 | 1,800.00 | 1,800.00 | 0.61% | 18 |
| Sep 15, 2026 | 1,769.00 | 1,789.00 | 1,769.00 | 1,789.00 | 1,789.00 | 0.39% | 25 |
| Sep 14, 2026 | 1,773.00 | 1,782.00 | 1,773.00 | 1,782.00 | 1,782.00 | 0.51% | 21 |
| Sep 11, 2026 | 1,774.00 | 1,774.00 | 1,773.00 | 1,773.00 | 1,773.00 | -1.06% | 4,740 |
| Sep 10, 2026 | 1,800.00 | 1,800.00 | 1,792.00 | 1,792.00 | 1,792.00 | -0.06% | 23 |
| Sep 9, 2026 | 1,793.00 | 1,793.00 | 1,793.00 | 1,793.00 | 1,793.00 | -1.05% | 38 |
| Sep 8, 2026 | 1,791.00 | 1,812.00 | 1,784.00 | 1,812.00 | 1,812.00 | 0.39% | 149 |
| Sep 7, 2026 | 1,807.00 | 1,809.00 | 1,805.00 | 1,805.00 | 1,805.00 | 0.45% | 15,011 |
| Sep 4, 2026 | 1,789.00 | 1,806.00 | 1,789.00 | 1,797.00 | 1,797.00 | -0.17% | 697 |
| Sep 3, 2026 | 1,805.00 | 1,805.00 | 1,800.00 | 1,800.00 | 1,800.00 | 0.28% | 82 |
| Sep 2, 2026 | 1,810.00 | 1,810.00 | 1,795.00 | 1,795.00 | 1,795.00 | -1.16% | 58 |
| Sep 1, 2026 | 1,839.00 | 1,840.00 | 1,816.00 | 1,816.00 | 1,816.00 | -1.84% | 12,419 |
| Aug 31, 2026 | 1,899.00 | 1,899.00 | 1,850.00 | 1,850.00 | 1,850.00 | 0.11% | 197 |
| Aug 28, 2026 | 1,827.00 | 1,848.00 | 1,827.00 | 1,848.00 | 1,848.00 | 1.26% | 37 |
| Aug 27, 2026 | 1,850.00 | 1,850.00 | 1,825.00 | 1,825.00 | 1,825.00 | -1.35% | 2,582 |
| Aug 26, 2026 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | -0.86% | 62 |
| Aug 25, 2026 | 1,857.00 | 1,866.00 | 1,843.00 | 1,866.00 | 1,866.00 | 0.65% | 2,344 |
| Aug 24, 2026 | 1,854.00 | 1,854.00 | 1,854.00 | 1,854.00 | 1,854.00 | 0.11% | 79 |
| Aug 21, 2026 | 1,844.00 | 1,858.00 | 1,844.00 | 1,852.00 | 1,852.00 | 0.11% | 165,473 |
| Aug 20, 2026 | 1,846.00 | 1,858.00 | 1,846.00 | 1,850.00 | 1,850.00 | 0.87% | 4,302 |
| 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 |