Supermarket Income REIT plc (JSE:SRI)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 1,838.00
-19.00 (-1.02%)
At close: Mar 6, 2026
Supermarket Income REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,865.00 | 1,865.00 | 1,838.00 | 1,838.00 | 1,838.00 | -1.02% | 1,084,575 |
| Mar 5, 2026 | 1,875.00 | 1,890.00 | 1,857.00 | 1,857.00 | 1,857.00 | -1.49% | 145,669 |
| Mar 4, 2026 | 1,857.00 | 1,886.00 | 1,850.00 | 1,885.00 | 1,885.00 | 0.53% | 311,176 |
| Mar 3, 2026 | 1,880.00 | 1,880.00 | 1,835.00 | 1,875.00 | 1,875.00 | -1.32% | 37,361 |
| Mar 2, 2026 | 2,300.00 | 2,300.00 | 1,880.00 | 1,900.00 | 1,900.00 | 0.53% | 5,498 |
| Feb 27, 2026 | 2,300.00 | 2,300.00 | 1,881.00 | 1,890.00 | 1,890.00 | 0.48% | 82,856 |
| Feb 26, 2026 | 1,929.00 | 1,929.00 | 1,881.00 | 1,881.00 | 1,881.00 | -1.05% | 230,733 |
| Feb 25, 2026 | 2,300.00 | 2,500.00 | 1,879.00 | 1,901.00 | 1,901.00 | 0.42% | 657 |
| Feb 24, 2026 | 1,886.00 | 1,926.00 | 1,886.00 | 1,893.00 | 1,893.00 | 0.37% | 8,686 |
| Feb 23, 2026 | 1,900.00 | 1,900.00 | 1,865.00 | 1,886.00 | 1,886.00 | -0.74% | 6,667 |
| Feb 20, 2026 | 1,876.00 | 1,900.00 | 1,873.00 | 1,900.00 | 1,900.00 | 2.10% | 1,710 |
| Feb 19, 2026 | 1,900.00 | 1,900.00 | 1,861.00 | 1,861.00 | 1,861.00 | 0.11% | 6,443 |
| Feb 18, 2026 | 1,900.00 | 1,900.00 | 1,859.00 | 1,859.00 | 1,859.00 | -0.38% | 6,307 |
| Feb 17, 2026 | 1,900.00 | 1,900.00 | 1,862.00 | 1,866.00 | 1,866.00 | -0.96% | 24,895 |
| Feb 16, 2026 | 1,900.00 | 1,900.00 | 1,862.00 | 1,884.00 | 1,884.00 | 1.84% | 12,179 |
| Feb 13, 2026 | 1,900.00 | 1,900.00 | 1,850.00 | 1,850.00 | 1,850.00 | -1.12% | 23,755 |
| Feb 12, 2026 | 1,800.00 | 1,900.00 | 1,800.00 | 1,871.00 | 1,871.00 | 0.86% | 1,770 |
| Feb 11, 2026 | 1,900.00 | 1,900.00 | 1,837.00 | 1,855.00 | 1,855.00 | 1.92% | 463 |
| Feb 10, 2026 | 1,843.00 | 1,846.00 | 1,820.00 | 1,820.00 | 1,820.00 | 0.39% | 26,250 |
| Feb 9, 2026 | 1,801.00 | 1,844.00 | 1,801.00 | 1,813.00 | 1,813.00 | -1.89% | 11,194 |
| Feb 6, 2026 | 1,900.00 | 1,900.00 | 1,823.00 | 1,848.00 | 1,848.00 | 0.60% | 3,326 |
| Feb 5, 2026 | 1,900.00 | 1,900.00 | 1,832.00 | 1,837.00 | 1,837.00 | 0.11% | 5,816 |
| Feb 4, 2026 | 1,900.00 | 1,900.00 | 1,835.00 | 1,835.00 | 1,835.00 | -0.60% | 14,074 |
| Feb 3, 2026 | 1,900.00 | 1,900.00 | 1,821.00 | 1,846.00 | 1,846.00 | 0.98% | 32,166 |
| Feb 2, 2026 | 1,900.00 | 1,900.00 | 1,827.00 | 1,828.00 | 1,828.00 | 0.72% | 435 |
| Jan 30, 2026 | 1,900.00 | 1,900.00 | 1,815.00 | 1,815.00 | 1,815.00 | 0.83% | 81,199 |
| Jan 29, 2026 | 1,898.00 | 1,898.00 | 1,800.00 | 1,800.00 | 1,800.00 | -2.17% | 730 |
| Jan 28, 2026 | 1,900.00 | 1,900.00 | 1,840.00 | 1,840.00 | 1,840.00 | -2.90% | 117,940 |
| Jan 27, 2026 | 1,878.00 | 1,895.00 | 1,872.00 | 1,895.00 | 1,861.43 | 3.84% | 8,310 |
| Jan 26, 2026 | 1,820.00 | 1,878.00 | 1,820.00 | 1,825.00 | 1,792.67 | 0.27% | 8,094 |
| Jan 23, 2026 | 1,840.00 | 1,840.00 | 1,820.00 | 1,820.00 | 1,787.76 | -2.36% | 1,513 |
| Jan 22, 2026 | 1,864.00 | 1,864.00 | 1,851.00 | 1,864.00 | 1,830.98 | 2.42% | 5,628 |
| Jan 21, 2026 | 1,878.00 | 1,878.00 | 1,820.00 | 1,820.00 | 1,787.76 | -3.09% | 544 |
| Jan 20, 2026 | 1,878.00 | 1,878.00 | 1,844.00 | 1,878.00 | 1,844.73 | 2.90% | 614 |
| Jan 19, 2026 | 1,890.00 | 1,890.00 | 1,825.00 | 1,825.00 | 1,792.67 | -3.39% | 35,912 |
| Jan 16, 2026 | 1,899.00 | 1,899.00 | 1,847.00 | 1,889.00 | 1,855.53 | 0.85% | 55,981 |
| Jan 15, 2026 | 1,840.00 | 1,881.00 | 1,833.00 | 1,873.00 | 1,839.82 | 1.85% | 24,752 |
| Jan 14, 2026 | 1,899.00 | 1,899.00 | 1,808.00 | 1,839.00 | 1,806.42 | -0.54% | 13,203 |
| Jan 13, 2026 | 1,873.00 | 1,873.00 | 1,824.00 | 1,849.00 | 1,816.24 | -1.65% | 55,578 |
| Jan 12, 2026 | 1,877.00 | 1,999.00 | 1,750.00 | 1,880.00 | 1,846.69 | 0.16% | 1,041 |
| Jan 9, 2026 | 1,990.00 | 1,991.00 | 1,835.00 | 1,877.00 | 1,843.75 | 1.73% | 422 |
| Jan 8, 2026 | 1,990.00 | 1,990.00 | 1,830.00 | 1,845.00 | 1,812.31 | 0.82% | 13,891 |
| Jan 7, 2026 | 1,820.00 | 1,850.00 | 1,781.00 | 1,830.00 | 1,797.58 | 0.83% | 6,507 |
| Jan 6, 2026 | 1,790.00 | 1,818.00 | 1,771.00 | 1,815.00 | 1,782.84 | 0.44% | 1,051,021 |
| Jan 5, 2026 | 1,890.00 | 1,890.00 | 1,765.00 | 1,807.00 | 1,774.99 | -1.47% | 3,718 |
| Jan 2, 2026 | 1,990.00 | 1,990.00 | 1,800.00 | 1,834.00 | 1,801.51 | -0.33% | 502 |
| Dec 31, 2025 | 1,879.00 | 1,880.00 | 1,801.00 | 1,840.00 | 1,807.40 | 0.82% | 169 |
| Dec 30, 2025 | 1,980.00 | 1,980.00 | 1,825.00 | 1,825.00 | 1,792.67 | -2.41% | 590,256 |
| Dec 29, 2025 | 1,875.00 | 1,875.00 | 1,824.00 | 1,870.00 | 1,836.87 | 2.52% | 810,874 |
| Dec 24, 2025 | 1,818.00 | 1,824.00 | 1,817.00 | 1,824.00 | 1,791.68 | -0.82% | 47,213 |
| Dec 23, 2025 | 1,820.00 | 1,839.00 | 1,807.00 | 1,839.00 | 1,806.42 | -1.92% | 139,972 |
| Dec 22, 2025 | 1,801.00 | 1,899.00 | 1,784.00 | 1,875.00 | 1,841.78 | 4.11% | 92,444 |
| Dec 19, 2025 | 1,899.00 | 1,899.00 | 1,800.00 | 1,801.00 | 1,769.09 | -1.91% | 1,271,641 |
| Dec 18, 2025 | 1,950.00 | 2,000.00 | 1,807.00 | 1,836.00 | 1,803.47 | -4.38% | 604,942 |
| Dec 17, 2025 | 1,725.00 | 1,920.00 | 1,700.00 | 1,920.00 | 1,885.98 | 6.02% | 12,026 |
| Dec 15, 2025 | 1,801.00 | 1,811.00 | 1,794.00 | 1,811.00 | 1,778.91 | 1.17% | 2,331 |
| Dec 12, 2025 | 1,800.00 | 1,800.00 | 1,775.00 | 1,790.00 | 1,758.29 | 1.88% | 1,038,221 |
| Dec 11, 2025 | 1,787.00 | 1,787.00 | 1,757.00 | 1,757.00 | 1,725.87 | -2.12% | 21,480 |
| Dec 10, 2025 | 1,925.00 | 1,925.00 | 1,775.00 | 1,795.00 | 1,763.20 | -3.49% | 16,409 |
| Dec 9, 2025 | 1,835.00 | 1,865.00 | 1,835.00 | 1,860.00 | 1,827.05 | 1.09% | 263,677 |
| Dec 8, 2025 | 1,806.00 | 1,847.00 | 1,806.00 | 1,840.00 | 1,807.40 | 3.37% | 103,306 |
| Dec 5, 2025 | 1,871.00 | 1,874.00 | 1,780.00 | 1,780.00 | 1,748.46 | -5.32% | 102,986 |
| Dec 4, 2025 | 1,861.00 | 1,884.00 | 1,861.00 | 1,880.00 | 1,846.69 | 0.80% | 288,101 |
| Dec 3, 2025 | 1,827.00 | 1,875.00 | 1,827.00 | 1,865.00 | 1,831.96 | 2.08% | 7,827 |
| Dec 2, 2025 | 1,841.00 | 1,863.00 | 1,823.00 | 1,827.00 | 1,794.63 | -1.24% | 26,443 |
| Dec 1, 2025 | 1,950.00 | 1,950.00 | 1,808.00 | 1,850.00 | 1,817.22 | -0.96% | 11,343 |
| Nov 28, 2025 | 1,834.00 | 1,868.00 | 1,826.00 | 1,868.00 | 1,834.91 | 1.08% | 41,212 |
| Nov 27, 2025 | 1,825.00 | 1,850.00 | 1,825.00 | 1,848.00 | 1,815.26 | 1.71% | 1,530 |
| Nov 26, 2025 | 1,825.00 | 1,825.00 | 1,785.00 | 1,817.00 | 1,784.81 | 0.94% | 1,461 |
| Nov 25, 2025 | 1,825.00 | 1,825.00 | 1,778.00 | 1,800.00 | 1,768.11 | 3.39% | 32,164 |
| Nov 24, 2025 | 1,797.00 | 1,797.00 | 1,732.00 | 1,741.00 | 1,710.16 | -2.74% | 1,258 |
| Nov 21, 2025 | 1,773.00 | 1,790.00 | 1,773.00 | 1,790.00 | 1,758.29 | 2.23% | 8,633 |
| Nov 20, 2025 | 1,785.00 | 1,792.00 | 1,751.00 | 1,751.00 | 1,719.98 | -2.07% | 2,814 |
| Nov 19, 2025 | 1,720.00 | 1,788.00 | 1,720.00 | 1,788.00 | 1,756.32 | -0.39% | 33,117 |
| Nov 18, 2025 | 1,825.00 | 1,825.00 | 1,789.00 | 1,795.00 | 1,763.20 | - | 1,535 |
| Nov 17, 2025 | 1,814.00 | 1,814.00 | 1,772.00 | 1,795.00 | 1,763.20 | -1.05% | 8,895 |
| Nov 14, 2025 | 1,820.00 | 1,821.00 | 1,779.00 | 1,814.00 | 1,781.86 | 0.78% | 26,611 |
| Nov 13, 2025 | 1,900.00 | 1,900.00 | 1,800.00 | 1,800.00 | 1,768.11 | -0.88% | 156 |
| Nov 12, 2025 | 1,925.00 | 1,925.00 | 1,805.00 | 1,816.00 | 1,783.83 | -2.37% | 2,479 |
| Nov 11, 2025 | 1,853.00 | 1,860.00 | 1,837.00 | 1,860.00 | 1,827.05 | 0.16% | 2,079 |
| Nov 10, 2025 | 1,857.00 | 1,857.00 | 1,857.00 | 1,857.00 | 1,824.10 | 3.17% | 276 |
| Nov 7, 2025 | 1,860.00 | 1,860.00 | 1,800.00 | 1,800.00 | 1,768.11 | -2.70% | 309 |
| Nov 6, 2025 | 1,849.00 | 1,855.00 | 1,848.00 | 1,850.00 | 1,817.22 | 2.15% | 644 |
| Nov 5, 2025 | 1,950.00 | 1,950.00 | 1,811.00 | 1,811.00 | 1,778.91 | -2.90% | 60,513 |
| Nov 4, 2025 | 1,832.00 | 1,865.00 | 1,805.00 | 1,865.00 | 1,831.96 | 4.48% | 5,078 |
| Nov 3, 2025 | 1,900.00 | 1,900.00 | 1,783.00 | 1,785.00 | 1,753.38 | -1.92% | 13,561 |
| Oct 31, 2025 | 1,830.00 | 1,830.00 | 1,800.00 | 1,820.00 | 1,787.76 | - | 20,882 |
| Oct 30, 2025 | 1,858.00 | 1,858.00 | 1,820.00 | 1,820.00 | 1,787.76 | - | 359 |
| Oct 29, 2025 | 1,839.00 | 1,844.00 | 1,820.00 | 1,820.00 | 1,787.76 | -1.09% | 24,583 |
| Oct 28, 2025 | 1,925.00 | 1,925.00 | 1,820.00 | 1,840.00 | 1,807.40 | -2.39% | 37,399 |
| Oct 27, 2025 | 1,879.00 | 1,885.00 | 1,837.00 | 1,885.00 | 1,851.60 | 0.53% | 124,469 |
| Oct 24, 2025 | 1,865.00 | 1,875.00 | 1,836.00 | 1,875.00 | 1,841.78 | 0.43% | 18,897 |
| Oct 23, 2025 | 1,852.00 | 1,867.00 | 1,852.00 | 1,867.00 | 1,833.92 | -0.16% | 20,054 |
| Oct 22, 2025 | 1,877.00 | 1,877.00 | 1,850.00 | 1,870.00 | 1,836.87 | -0.53% | 125,520 |
| Oct 21, 2025 | 1,876.00 | 1,880.00 | 1,876.00 | 1,880.00 | 1,811.50 | 0.80% | 2,784 |
| Oct 20, 2025 | 1,880.00 | 1,880.00 | 1,865.00 | 1,865.00 | 1,797.05 | -0.53% | 3,213 |
| Oct 17, 2025 | 1,888.00 | 1,889.00 | 1,845.00 | 1,875.00 | 1,806.69 | 1.35% | 721,907 |
| Oct 16, 2025 | 1,875.00 | 1,881.00 | 1,833.00 | 1,850.00 | 1,782.60 | -0.22% | 13,126 |
| Oct 15, 2025 | 1,878.00 | 1,878.00 | 1,831.00 | 1,854.00 | 1,786.45 | -0.32% | 35,192 |
| Oct 14, 2025 | 1,880.00 | 1,880.00 | 1,835.00 | 1,860.00 | 1,792.23 | 0.81% | 9,693 |