Supermarket Income REIT plc (JSE:SRI)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,819.00
+20.00 (1.11%)
Last updated: Sep 28, 2026, 4:24 PM SAST
JSE:SRI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |