Shoprite Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2025	15.50	15.50	15.26	15.31	-	0.20%	140
Jul 11, 2025	15.38	15.38	15.28	15.28	15.28	-2.01%	1,006
Jul 10, 2025	15.59	15.59	15.59	15.59	15.59	-1.81%	26,248
Jul 9, 2025	15.80	15.88	15.64	15.88	15.88	0.95%	3,197
Jul 8, 2025	15.63	15.87	15.59	15.73	15.73	-3.20%	27,801
Jul 7, 2025	15.90	16.25	15.80	16.25	16.25	0.81%	2,279
Jul 3, 2025	16.50	16.50	16.12	16.12	16.12	0.88%	2,108
Jul 2, 2025	15.66	15.98	15.61	15.98	15.98	-0.77%	2,054
Jul 1, 2025	16.10	16.10	16.05	16.10	16.10	1.31%	1,472
Jun 30, 2025	15.90	15.90	15.90	15.90	15.90	-	568
Jun 27, 2025	15.95	15.96	15.88	15.90	15.90	1.66%	4,432
Jun 26, 2025	15.38	15.86	15.38	15.64	15.64	-1.85%	5,491
Jun 25, 2025	15.54	15.93	15.54	15.93	15.93	-	4,742
Jun 24, 2025	15.60	15.93	15.52	15.93	15.93	4.77%	9,797
Jun 23, 2025	15.49	15.49	14.96	15.21	15.21	-1.14%	5,188
Jun 20, 2025	15.30	15.38	15.21	15.38	15.38	1.22%	3,917
Jun 18, 2025	14.93	15.20	14.91	15.20	15.20	0.63%	7,875
Jun 17, 2025	14.88	15.10	14.82	15.10	15.10	-0.53%	4,293
Jun 16, 2025	15.00	15.52	15.00	15.18	15.18	-	5,475
Jun 13, 2025	15.00	15.26	15.00	15.18	15.18	-2.69%	5,080
Jun 12, 2025	15.86	15.86	15.53	15.60	15.60	-1.33%	8,262
Jun 11, 2025	15.73	15.81	15.59	15.81	15.81	-0.50%	7,785
Jun 10, 2025	15.89	16.12	15.82	15.89	15.89	-1.43%	1,268
Jun 9, 2025	15.62	16.12	15.62	16.12	16.12	-	4,022
Jun 6, 2025	15.87	16.12	15.87	16.12	16.12	0.21%	3,015
Jun 5, 2025	15.97	16.12	15.87	16.09	16.09	0.17%	5,078
Jun 4, 2025	16.16	16.16	16.06	16.06	16.06	-2.63%	1,253
Jun 3, 2025	16.22	16.50	16.22	16.49	16.49	1.63%	8,939
Jun 2, 2025	16.06	16.38	16.06	16.23	16.23	-0.12%	2,962
May 30, 2025	16.16	16.44	16.16	16.25	16.25	-0.98%	6,813
May 29, 2025	16.16	16.47	16.16	16.41	16.41	5.33%	5,084
May 28, 2025	15.71	15.71	15.54	15.58	15.58	-1.71%	1,134
May 27, 2025	15.75	16.00	15.75	15.85	15.85	0.94%	4,263
May 23, 2025	15.79	15.83	15.70	15.70	15.70	0.72%	3,208
May 22, 2025	15.46	15.59	15.46	15.59	15.59	-2.20%	2,245
May 21, 2025	15.81	15.94	15.81	15.94	15.94	3.44%	1,155
May 20, 2025	15.31	15.65	15.31	15.41	15.41	-1.47%	4,661
May 19, 2025	15.36	15.64	15.34	15.64	15.64	-0.06%	5,531
May 16, 2025	15.50	15.65	15.50	15.65	15.65	-1.45%	3,963
May 15, 2025	15.50	15.88	15.46	15.88	15.88	1.47%	4,143
May 14, 2025	15.47	15.65	15.42	15.65	15.65	2.45%	1,269
May 13, 2025	15.02	15.28	14.97	15.28	15.28	-1.26%	1,893
May 12, 2025	15.71	15.78	15.16	15.47	15.47	-0.45%	7,900
May 9, 2025	15.51	15.71	15.41	15.54	15.54	-1.36%	5,616
May 8, 2025	15.81	15.81	15.68	15.76	15.76	-1.10%	2,880
May 7, 2025	15.75	15.93	15.75	15.93	15.93	2.18%	1,140
May 6, 2025	15.24	15.59	15.24	15.59	15.59	0.13%	13,605
May 5, 2025	15.77	16.01	15.35	15.57	15.57	-2.17%	69,717
May 2, 2025	16.00	16.14	15.67	15.92	15.92	3.95%	3,755
May 1, 2025	15.59	15.94	14.91	15.31	15.31	0.03%	17,593