Shoprite Holdings Ltd (SRGHY)
OTCMKTS
· Delayed Price · Currency is USD
15.65
-0.23 (-1.45%)
May 16, 2025, 4:00 PM EDT
Shoprite Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 30, 2025 | 15.38 | 15.40 | 15.27 | 15.31 | 15.31 | 0.37% | 10,173 |
| Apr 29, 2025 | 15.37 | 15.40 | 15.21 | 15.25 | 15.25 | 2.42% | 19,142 |
| Apr 28, 2025 | 15.08 | 15.34 | 14.89 | 14.89 | 14.89 | -1.26% | 2,960 |
| Apr 25, 2025 | 15.13 | 15.28 | 15.00 | 15.08 | 15.08 | 1.34% | 1,490 |
| Apr 24, 2025 | 15.08 | 15.24 | 14.88 | 14.88 | 14.88 | -1.00% | 4,755 |
| Apr 23, 2025 | 15.06 | 15.54 | 15.03 | 15.03 | 15.03 | 1.01% | 3,055 |
| Apr 22, 2025 | 15.47 | 15.47 | 14.88 | 14.88 | 14.88 | -1.10% | 4,165 |
| Apr 21, 2025 | 14.85 | 15.45 | 14.73 | 15.05 | 15.05 | 0.37% | 7,217 |
| Apr 17, 2025 | 15.09 | 15.32 | 14.85 | 14.99 | 14.99 | 1.42% | 6,579 |
| Apr 16, 2025 | 14.97 | 15.19 | 14.78 | 14.78 | 14.78 | -1.10% | 56,599 |
| Apr 15, 2025 | 14.83 | 15.14 | 14.65 | 14.95 | 14.95 | -0.70% | 2,424 |
| Apr 14, 2025 | 15.05 | 15.05 | 14.79 | 15.05 | 15.05 | 7.04% | 6,599 |
| Apr 11, 2025 | 13.88 | 14.21 | 13.81 | 14.06 | 14.06 | 0.72% | 9,219 |
| Apr 10, 2025 | 13.70 | 13.96 | 13.55 | 13.96 | 13.96 | -0.64% | 6,306 |
| Apr 9, 2025 | 13.28 | 14.05 | 13.02 | 14.05 | 14.05 | 5.32% | 5,277 |
| Apr 8, 2025 | 13.67 | 13.74 | 13.25 | 13.34 | 13.34 | 3.01% | 16,251 |
| Apr 7, 2025 | 12.99 | 13.33 | 12.69 | 12.95 | 12.95 | 0.70% | 13,651 |
| Apr 4, 2025 | 13.32 | 13.32 | 12.86 | 12.86 | 12.86 | -3.53% | 9,678 |
| Apr 3, 2025 | 13.35 | 13.57 | 13.30 | 13.33 | 13.33 | -5.06% | 6,416 |
| Apr 2, 2025 | 14.25 | 14.30 | 14.04 | 14.04 | 14.04 | -7.08% | 2,508 |
| Apr 1, 2025 | 15.04 | 15.12 | 14.96 | 15.11 | 15.11 | 1.41% | 4,731 |
| Mar 31, 2025 | 14.74 | 14.90 | 14.74 | 14.90 | 14.90 | 0.95% | 7,428 |
| Mar 28, 2025 | 14.97 | 15.02 | 14.59 | 14.76 | 14.76 | -1.14% | 2,117 |
| Mar 27, 2025 | 15.02 | 15.11 | 14.87 | 14.93 | 14.78 | -0.72% | 2,751 |
| Mar 26, 2025 | 14.96 | 15.09 | 14.96 | 15.04 | 14.88 | 2.80% | 2,167 |
| Mar 25, 2025 | 14.88 | 14.88 | 14.63 | 14.63 | 14.48 | -0.75% | 3,039 |
| Mar 24, 2025 | 14.98 | 15.01 | 14.73 | 14.74 | 14.59 | 0.65% | 6,204 |
| Mar 21, 2025 | 14.72 | 14.80 | 14.65 | 14.65 | 14.49 | -0.85% | 1,893 |
| Mar 20, 2025 | 14.76 | 14.77 | 14.72 | 14.77 | 14.62 | -0.03% | 3,195 |
| Mar 19, 2025 | 14.80 | 14.86 | 14.77 | 14.78 | 14.62 | -0.44% | 7,793 |
| Mar 18, 2025 | 14.75 | 14.84 | 14.46 | 14.84 | 14.69 | -2.18% | 3,216 |
| Mar 17, 2025 | 15.12 | 15.34 | 14.99 | 15.17 | 15.01 | -0.06% | 4,284 |
| Mar 14, 2025 | 15.21 | 15.25 | 15.18 | 15.18 | 15.02 | 0.06% | 9,668 |
| Mar 13, 2025 | 14.95 | 15.17 | 14.95 | 15.17 | 15.01 | -0.85% | 34,780 |
| Mar 12, 2025 | 15.08 | 15.32 | 14.82 | 15.30 | 15.14 | 2.48% | 220,410 |
| Mar 11, 2025 | 15.13 | 15.30 | 14.93 | 14.93 | 14.78 | 0.95% | 3,815 |
| Mar 10, 2025 | 15.14 | 15.20 | 14.79 | 14.79 | 14.64 | -0.34% | 3,512 |
| Mar 7, 2025 | 15.09 | 15.09 | 14.84 | 14.84 | 14.69 | -2.69% | 2,888 |