Supermarket Income REIT plc (JSE:SRI)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,830.00
-4.00 (-0.22%)
Last updated: May 11, 2026, 1:08 PM SAST
JSE:SRI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 1,852.00 | 1,852.00 | 1,820.00 | 1,834.00 | 1,834.00 | 1.38% | 5,944 |
| May 7, 2026 | 1,851.00 | 1,866.00 | 1,809.00 | 1,809.00 | 1,809.00 | -3.78% | 60,803 |
| May 6, 2026 | 1,872.00 | 1,880.00 | 1,846.00 | 1,880.00 | 1,880.00 | -6.00% | 115,393 |
| May 5, 2026 | 1,911.00 | 2,000.00 | 1,851.00 | 2,000.00 | 1,965.47 | 2.04% | 49,964 |
| May 4, 2026 | 1,890.00 | 1,990.00 | 1,890.00 | 1,960.00 | 1,926.16 | 4.26% | 7,270 |
| Apr 30, 2026 | 1,867.00 | 1,891.00 | 1,855.00 | 1,880.00 | 1,847.54 | 2.45% | 19,617 |
| Apr 29, 2026 | 1,862.00 | 1,862.00 | 1,830.00 | 1,835.00 | 1,803.32 | -1.18% | 30,885 |
| Apr 28, 2026 | 1,877.00 | 1,877.00 | 1,851.00 | 1,857.00 | 1,824.94 | -0.32% | 25,378 |
| Apr 24, 2026 | 1,856.00 | 1,883.00 | 1,856.00 | 1,863.00 | 1,830.83 | 0.70% | 12,374 |
| Apr 23, 2026 | 1,859.00 | 1,870.00 | 1,850.00 | 1,850.00 | 1,818.06 | 0.16% | 6,331 |
| Apr 22, 2026 | 1,883.00 | 1,885.00 | 1,847.00 | 1,847.00 | 1,815.11 | -1.76% | 35,603 |
| Apr 21, 2026 | 1,884.00 | 1,884.00 | 1,859.00 | 1,880.00 | 1,847.54 | 1.29% | 3,940 |
| Apr 20, 2026 | 1,866.00 | 1,889.00 | 1,855.00 | 1,856.00 | 1,823.96 | 0.32% | 21,280 |
| Apr 17, 2026 | 1,876.00 | 1,894.00 | 1,850.00 | 1,850.00 | 1,818.06 | -1.33% | 45,384 |
| Apr 16, 2026 | 1,847.00 | 1,875.00 | 1,847.00 | 1,875.00 | 1,842.63 | 2.46% | 10,012 |
| Apr 15, 2026 | 1,857.00 | 1,861.00 | 1,830.00 | 1,830.00 | 1,798.40 | 0.11% | 11,078 |
| Apr 14, 2026 | 1,832.00 | 1,832.00 | 1,817.00 | 1,828.00 | 1,796.44 | 0.72% | 8,367 |
| Apr 13, 2026 | 1,825.00 | 1,825.00 | 1,807.00 | 1,815.00 | 1,783.66 | 0.61% | 80,718 |
| Apr 10, 2026 | 1,795.00 | 1,821.00 | 1,795.00 | 1,804.00 | 1,772.85 | 1.92% | 3,218,404 |
| Apr 9, 2026 | 1,810.00 | 1,810.00 | 1,767.00 | 1,770.00 | 1,739.44 | -1.23% | 3,225,601 |
| Apr 8, 2026 | 1,826.00 | 1,826.00 | 1,787.00 | 1,792.00 | 1,761.06 | 5.41% | 4,681,618 |
| Apr 7, 2026 | 1,809.00 | 1,811.00 | 1,700.00 | 1,700.00 | 1,670.65 | -6.34% | 2,080,154 |
| Apr 2, 2026 | 1,791.00 | 1,815.00 | 1,771.00 | 1,815.00 | 1,783.66 | 2.25% | 1,684,591 |
| Apr 1, 2026 | 1,815.00 | 1,824.00 | 1,770.00 | 1,775.00 | 1,744.35 | 0.28% | 1,866,635 |
| Mar 31, 2026 | 1,800.00 | 1,815.00 | 1,770.00 | 1,770.00 | 1,739.44 | 4.12% | 1,978,625 |
| Mar 30, 2026 | 1,785.00 | 1,792.00 | 1,700.00 | 1,700.00 | 1,670.65 | -3.95% | 993,994 |
| Mar 27, 2026 | 1,810.00 | 1,810.00 | 1,768.00 | 1,770.00 | 1,739.44 | -1.45% | 1,484,465 |
| Mar 26, 2026 | 1,900.00 | 1,900.00 | 1,785.00 | 1,796.00 | 1,764.99 | -1.26% | 2,074,407 |
| Mar 25, 2026 | 1,900.00 | 1,900.00 | 1,705.00 | 1,819.00 | 1,787.59 | -1.14% | 1,512,644 |
| Mar 24, 2026 | 2,200.00 | 2,200.00 | 1,803.00 | 1,840.00 | 1,808.23 | 1.27% | 3,354,390 |
| Mar 23, 2026 | 1,897.00 | 1,897.00 | 1,759.00 | 1,817.00 | 1,785.63 | 1.00% | 1,527,383 |
| Mar 20, 2026 | 1,851.00 | 1,878.00 | 1,799.00 | 1,799.00 | 1,767.94 | -2.60% | 5,907,598 |
| Mar 19, 2026 | 1,894.00 | 1,895.00 | 1,847.00 | 1,847.00 | 1,815.11 | -2.02% | 10,275 |
| Mar 18, 2026 | 2,150.00 | 2,150.00 | 1,885.00 | 1,885.00 | 1,852.45 | 0.21% | 9,696 |
| Mar 17, 2026 | 2,100.00 | 2,100.00 | 1,863.00 | 1,881.00 | 1,848.52 | 0.59% | 109,184 |
| Mar 16, 2026 | 2,100.00 | 2,100.00 | 1,867.00 | 1,870.00 | 1,837.71 | - | 2,075,281 |
| Mar 13, 2026 | 2,000.00 | 2,000.00 | 1,833.00 | 1,870.00 | 1,837.71 | 1.52% | 422,536 |
| Mar 12, 2026 | 2,050.00 | 2,050.00 | 1,815.00 | 1,842.00 | 1,810.20 | 2.11% | 100,807 |
| Mar 11, 2026 | 1,800.00 | 1,837.00 | 1,774.00 | 1,804.00 | 1,772.85 | -1.15% | 18,514 |
| Mar 10, 2026 | 1,835.00 | 1,846.00 | 1,825.00 | 1,825.00 | 1,793.49 | -0.76% | 94,851 |
| Mar 9, 2026 | 1,830.00 | 1,839.00 | 1,800.00 | 1,839.00 | 1,807.25 | 0.05% | 46,577 |
| Mar 6, 2026 | 1,865.00 | 1,865.00 | 1,838.00 | 1,838.00 | 1,806.27 | -1.02% | 1,084,575 |
| Mar 5, 2026 | 1,875.00 | 1,890.00 | 1,857.00 | 1,857.00 | 1,824.94 | -1.49% | 145,669 |
| Mar 4, 2026 | 1,857.00 | 1,886.00 | 1,850.00 | 1,885.00 | 1,852.45 | 0.53% | 311,176 |
| Mar 3, 2026 | 1,880.00 | 1,880.00 | 1,835.00 | 1,875.00 | 1,842.63 | -1.32% | 37,361 |
| Mar 2, 2026 | 2,300.00 | 2,300.00 | 1,880.00 | 1,900.00 | 1,867.20 | 0.53% | 5,498 |
| Feb 27, 2026 | 2,300.00 | 2,300.00 | 1,881.00 | 1,890.00 | 1,857.37 | 0.48% | 82,856 |
| Feb 26, 2026 | 1,929.00 | 1,929.00 | 1,881.00 | 1,881.00 | 1,848.52 | -1.05% | 230,733 |
| Feb 25, 2026 | 2,300.00 | 2,500.00 | 1,879.00 | 1,901.00 | 1,868.18 | 0.42% | 657 |
| Feb 24, 2026 | 1,886.00 | 1,926.00 | 1,886.00 | 1,893.00 | 1,860.32 | 0.37% | 8,686 |