Shoprite Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 25, 2026	269.41	270.17	269.00	269.00	269.00	-1.30%	6,888
Feb 24, 2026	272.53	272.53	272.53	272.53	272.53	0.75%	1
Feb 23, 2026	270.50	271.40	270.50	270.51	270.51	-0.25%	8,814
Feb 20, 2026	270.46	271.18	270.46	271.18	271.18	0.07%	16,191
Feb 19, 2026	270.87	271.91	270.60	271.00	271.00	-0.48%	2,150
Feb 18, 2026	272.30	272.30	272.30	272.30	272.30	0.32%	1
Feb 17, 2026	270.25	271.44	270.25	271.44	271.44	0.49%	292
Feb 16, 2026	270.78	270.78	270.11	270.11	270.11	0.61%	837
Feb 13, 2026	268.48	268.48	268.48	268.48	268.48	0.37%	1
Feb 12, 2026	267.49	267.49	267.49	267.49	267.49	1.26%	1
Feb 11, 2026	262.91	264.29	262.91	264.16	264.16	-0.31%	2,803
Feb 10, 2026	263.16	264.98	263.16	264.98	264.98	1.44%	3,881
Feb 9, 2026	261.20	261.70	261.13	261.23	261.23	-1.06%	760
Feb 6, 2026	264.03	264.03	264.03	264.03	264.03	-	1,532
Feb 5, 2026	264.03	264.03	264.03	264.03	264.03	0.07%	1
Feb 4, 2026	263.37	264.26	263.37	263.85	263.85	0.13%	4,716
Feb 3, 2026	266.16	266.16	263.50	263.50	263.50	-0.63%	68,674
Feb 2, 2026	264.05	265.18	263.54	265.18	265.18	-0.47%	1,670
Jan 30, 2026	271.33	271.33	266.42	266.42	266.42	-0.39%	268
Jan 29, 2026	266.82	267.45	266.82	267.45	267.45	0.24%	5,610
Jan 28, 2026	266.80	266.80	266.80	266.80	266.80	0.48%	1
Jan 27, 2026	265.52	265.52	265.52	265.52	265.52	-0.25%	1
Jan 26, 2026	268.30	268.30	266.18	266.18	266.18	-0.91%	1,738
Jan 23, 2026	268.00	268.63	268.00	268.63	268.63	-0.31%	6,819
Jan 22, 2026	269.46	269.46	269.46	269.46	269.46	0.45%	1
Jan 21, 2026	266.43	268.24	266.43	268.24	268.24	0.90%	1,668
Jan 20, 2026	269.36	269.36	265.85	265.85	265.85	-1.77%	5,001
Jan 19, 2026	269.84	271.84	269.84	270.65	270.65	-1.79%	6,047
Jan 16, 2026	273.75	275.59	273.68	275.59	275.59	0.47%	6,022
Jan 15, 2026	273.87	275.46	273.58	274.29	274.29	1.83%	17,590
Jan 14, 2026	269.11	269.35	269.11	269.35	269.35	-1.30%	16,228
Jan 13, 2026	271.62	272.90	271.60	272.90	272.90	0.03%	14,021
Jan 12, 2026	270.89	272.95	270.89	272.83	272.83	-0.26%	10,561
Jan 9, 2026	274.42	274.42	273.55	273.55	273.55	-0.85%	40
Jan 8, 2026	274.98	276.83	274.98	275.90	275.90	0.36%	31,468
Jan 7, 2026	273.81	274.91	273.14	274.90	274.90	0.12%	7,905
Jan 6, 2026	274.56	274.56	274.56	274.56	274.56	1.92%	1
Jan 5, 2026	270.36	270.36	269.38	269.38	269.38	-0.93%	30,851
Jan 2, 2026	271.91	271.91	271.91	271.91	271.91	0.62%	1
Dec 31, 2025	270.23	270.23	270.23	270.23	270.23	-0.12%	1
Dec 30, 2025	271.51	271.51	270.56	270.56	270.56	-0.92%	123
Dec 29, 2025	272.59	273.45	272.59	273.06	273.06	1.25%	53,099
Dec 24, 2025	270.72	270.72	269.70	269.70	269.70	0.52%	100,115
Dec 23, 2025	267.83	268.31	267.83	268.31	268.31	0.82%	1,046
Dec 22, 2025	266.14	266.14	266.14	266.14	266.14	-2.33%	1
Dec 19, 2025	272.48	273.38	272.48	272.48	272.48	-0.19%	234,416
Dec 18, 2025	274.02	274.02	273.00	273.00	273.00	0.52%	2,284
Dec 17, 2025	270.59	271.60	270.59	271.60	271.60	1.68%	187,224
Dec 15, 2025	267.11	267.11	267.11	267.11	267.11	1.29%	1
Dec 12, 2025	263.72	263.72	263.72	263.72	263.72	-0.80%	1