Stor-Age Property REIT Limited (JSE:SSS)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,658.00
+13.00 (0.79%)
Jul 10, 2026, 5:07 PM SAST
Stor-Age Property REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 1,653.00 | 1,672.00 | 1,652.00 | 1,661.00 | - | 0.97% | 435,925 |
| Jul 9, 2026 | 1,658.00 | 1,675.00 | 1,633.00 | 1,645.00 | 1,645.00 | 0.92% | 367,657 |
| Jul 8, 2026 | 1,657.00 | 1,658.00 | 1,620.00 | 1,630.00 | 1,630.00 | -0.81% | 840,646 |
| Jul 7, 2026 | 1,720.00 | 1,722.00 | 1,700.00 | 1,700.00 | 1,643.38 | -0.29% | 344,325 |
| Jul 6, 2026 | 1,712.00 | 1,722.00 | 1,687.00 | 1,705.00 | 1,648.21 | 0.29% | 1,371,773 |
| Jul 3, 2026 | 1,730.00 | 1,730.00 | 1,700.00 | 1,700.00 | 1,643.38 | -1.16% | 1,088,725 |
| Jul 2, 2026 | 1,719.00 | 1,740.00 | 1,708.00 | 1,720.00 | 1,662.71 | 0.88% | 377,850 |
| Jul 1, 2026 | 1,706.00 | 1,730.00 | 1,695.00 | 1,705.00 | 1,648.21 | -0.64% | 458,599 |
| Jun 30, 2026 | 1,744.00 | 1,789.00 | 1,707.00 | 1,716.00 | 1,658.85 | -0.64% | 1,432,491 |
| Jun 29, 2026 | 1,706.00 | 1,736.00 | 1,706.00 | 1,727.00 | 1,669.48 | 0.82% | 223,485 |
| Jun 26, 2026 | 1,718.00 | 1,730.00 | 1,700.00 | 1,713.00 | 1,655.95 | 0.18% | 1,643,926 |
| Jun 25, 2026 | 1,678.00 | 1,733.00 | 1,675.00 | 1,710.00 | 1,653.05 | 2.15% | 581,319 |
| Jun 24, 2026 | 1,690.00 | 1,691.00 | 1,669.00 | 1,674.00 | 1,618.25 | -0.42% | 611,262 |
| Jun 23, 2026 | 1,671.00 | 1,708.00 | 1,671.00 | 1,681.00 | 1,625.01 | -0.83% | 1,284,577 |
| Jun 22, 2026 | 1,690.00 | 1,702.00 | 1,672.00 | 1,695.00 | 1,638.55 | 1.50% | 1,683,860 |
| Jun 19, 2026 | 1,679.00 | 1,686.00 | 1,663.00 | 1,670.00 | 1,614.38 | -0.30% | 2,069,473 |
| Jun 18, 2026 | 1,650.00 | 1,710.00 | 1,650.00 | 1,675.00 | 1,619.21 | 0.30% | 3,084,895 |
| Jun 17, 2026 | 1,743.00 | 1,743.00 | 1,664.00 | 1,670.00 | 1,614.38 | -3.97% | 515,305 |
| Jun 15, 2026 | 1,736.00 | 1,754.00 | 1,730.00 | 1,739.00 | 1,681.08 | 1.52% | 176,323 |
| Jun 12, 2026 | 1,675.00 | 1,730.00 | 1,675.00 | 1,713.00 | 1,655.95 | 0.35% | 256,812 |
| Jun 11, 2026 | 1,675.00 | 1,737.00 | 1,675.00 | 1,707.00 | 1,650.15 | 0.29% | 334,222 |
| Jun 10, 2026 | 1,675.00 | 1,709.00 | 1,675.00 | 1,702.00 | 1,645.31 | 0.71% | 313,207 |
| Jun 9, 2026 | 1,703.00 | 1,732.00 | 1,688.00 | 1,690.00 | 1,633.71 | -0.59% | 323,919 |
| Jun 8, 2026 | 1,679.00 | 1,717.00 | 1,679.00 | 1,700.00 | 1,643.38 | 1.19% | 765,679 |
| Jun 5, 2026 | 1,672.00 | 1,700.00 | 1,650.00 | 1,680.00 | 1,624.05 | -0.41% | 429,989 |
| Jun 4, 2026 | 1,655.00 | 1,704.00 | 1,655.00 | 1,687.00 | 1,630.81 | -0.12% | 1,152,251 |
| Jun 3, 2026 | 1,723.00 | 1,723.00 | 1,680.00 | 1,689.00 | 1,632.75 | 0.06% | 183,103 |
| Jun 2, 2026 | 1,711.00 | 1,716.00 | 1,676.00 | 1,688.00 | 1,631.78 | -0.88% | 7,247,703 |
| Jun 1, 2026 | 1,698.00 | 1,721.00 | 1,685.00 | 1,703.00 | 1,646.28 | -0.29% | 817,285 |
| May 29, 2026 | 1,717.00 | 1,732.00 | 1,708.00 | 1,708.00 | 1,651.11 | -0.93% | 126,778 |
| May 28, 2026 | 1,723.00 | 1,736.00 | 1,708.00 | 1,724.00 | 1,666.58 | -0.06% | 323,027 |
| May 27, 2026 | 1,719.00 | 1,759.00 | 1,680.00 | 1,725.00 | 1,667.55 | 0.88% | 498,540 |
| May 26, 2026 | 1,709.00 | 1,733.00 | 1,695.00 | 1,710.00 | 1,653.05 | -0.52% | 1,849,392 |
| May 25, 2026 | 1,724.00 | 1,730.00 | 1,702.00 | 1,719.00 | 1,661.75 | 0.17% | 473,860 |
| May 22, 2026 | 1,712.00 | 1,730.00 | 1,703.00 | 1,716.00 | 1,658.85 | 0.23% | 177,431 |
| May 21, 2026 | 1,726.00 | 1,741.00 | 1,711.00 | 1,712.00 | 1,654.98 | -1.15% | 453,108 |
| May 20, 2026 | 1,743.00 | 1,765.00 | 1,720.00 | 1,732.00 | 1,674.31 | -1.59% | 360,687 |
| May 19, 2026 | 1,786.00 | 1,789.00 | 1,752.00 | 1,760.00 | 1,701.38 | -0.79% | 478,178 |
| May 18, 2026 | 1,754.00 | 1,778.00 | 1,738.00 | 1,774.00 | 1,714.92 | 0.17% | 401,947 |
| May 15, 2026 | 1,745.00 | 1,771.00 | 1,738.00 | 1,771.00 | 1,712.02 | 1.55% | 490,510 |
| May 14, 2026 | 1,747.00 | 1,761.00 | 1,734.00 | 1,744.00 | 1,685.91 | 0.17% | 200,004 |
| May 13, 2026 | 1,754.00 | 1,754.00 | 1,710.00 | 1,741.00 | 1,683.01 | 0.12% | 172,626 |
| May 12, 2026 | 1,704.00 | 1,739.00 | 1,703.00 | 1,739.00 | 1,681.08 | 0.81% | 745,026 |
| May 11, 2026 | 1,742.00 | 1,750.00 | 1,713.00 | 1,725.00 | 1,667.55 | -1.03% | 362,494 |
| May 8, 2026 | 1,740.00 | 1,749.00 | 1,701.00 | 1,743.00 | 1,684.95 | -0.11% | 111,006 |
| May 7, 2026 | 1,780.00 | 1,780.00 | 1,740.00 | 1,745.00 | 1,686.88 | - | 584,167 |
| May 6, 2026 | 1,739.00 | 1,768.00 | 1,727.00 | 1,745.00 | 1,686.88 | 1.81% | 1,990,603 |
| May 5, 2026 | 1,694.00 | 1,719.00 | 1,688.00 | 1,714.00 | 1,656.91 | -0.58% | 261,581 |
| May 4, 2026 | 1,749.00 | 1,749.00 | 1,710.00 | 1,724.00 | 1,666.58 | -0.46% | 207,349 |
| Apr 30, 2026 | 1,709.00 | 1,741.00 | 1,686.00 | 1,732.00 | 1,674.31 | 1.88% | 544,313 |