Supermarket Income REIT plc (JSE:SRI)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 1,780.00
-100.00 (-5.32%)
At close: Dec 5, 2025
Supermarket Income REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,871.00 | 1,874.00 | 1,780.00 | 1,780.00 | 1,780.00 | -5.32% | 102,986 |
| Dec 4, 2025 | 1,861.00 | 1,884.00 | 1,861.00 | 1,880.00 | 1,880.00 | 0.80% | 288,101 |
| Dec 3, 2025 | 1,827.00 | 1,875.00 | 1,827.00 | 1,865.00 | 1,865.00 | 2.08% | 7,827 |
| Dec 2, 2025 | 1,841.00 | 1,863.00 | 1,823.00 | 1,827.00 | 1,827.00 | -1.24% | 26,443 |
| Dec 1, 2025 | 1,950.00 | 1,950.00 | 1,808.00 | 1,850.00 | 1,850.00 | -0.96% | 11,343 |
| Nov 28, 2025 | 1,834.00 | 1,868.00 | 1,826.00 | 1,868.00 | 1,868.00 | 1.08% | 41,212 |
| Nov 27, 2025 | 1,825.00 | 1,850.00 | 1,825.00 | 1,848.00 | 1,848.00 | 1.71% | 1,530 |
| Nov 26, 2025 | 1,825.00 | 1,825.00 | 1,785.00 | 1,817.00 | 1,817.00 | 0.94% | 1,461 |
| Nov 25, 2025 | 1,825.00 | 1,825.00 | 1,778.00 | 1,800.00 | 1,800.00 | 3.39% | 32,164 |
| Nov 24, 2025 | 1,797.00 | 1,797.00 | 1,732.00 | 1,741.00 | 1,741.00 | -2.74% | 1,258 |
| Nov 21, 2025 | 1,773.00 | 1,790.00 | 1,773.00 | 1,790.00 | 1,790.00 | 2.23% | 8,633 |
| Nov 20, 2025 | 1,785.00 | 1,792.00 | 1,751.00 | 1,751.00 | 1,751.00 | -2.07% | 2,814 |
| Nov 19, 2025 | 1,720.00 | 1,788.00 | 1,720.00 | 1,788.00 | 1,788.00 | -0.39% | 33,117 |
| Nov 18, 2025 | 1,825.00 | 1,825.00 | 1,789.00 | 1,795.00 | 1,795.00 | - | 1,535 |
| Nov 17, 2025 | 1,814.00 | 1,814.00 | 1,772.00 | 1,795.00 | 1,795.00 | -1.05% | 8,895 |
| Nov 14, 2025 | 1,820.00 | 1,821.00 | 1,779.00 | 1,814.00 | 1,814.00 | 0.78% | 26,611 |
| Nov 13, 2025 | 1,900.00 | 1,900.00 | 1,800.00 | 1,800.00 | 1,800.00 | -0.88% | 156 |
| Nov 12, 2025 | 1,925.00 | 1,925.00 | 1,805.00 | 1,816.00 | 1,816.00 | -2.37% | 2,479 |
| Nov 11, 2025 | 1,853.00 | 1,860.00 | 1,837.00 | 1,860.00 | 1,860.00 | 0.16% | 2,079 |
| Nov 10, 2025 | 1,857.00 | 1,857.00 | 1,857.00 | 1,857.00 | 1,857.00 | 3.17% | 276 |
| Nov 7, 2025 | 1,860.00 | 1,860.00 | 1,800.00 | 1,800.00 | 1,800.00 | -2.70% | 309 |
| Nov 6, 2025 | 1,849.00 | 1,855.00 | 1,848.00 | 1,850.00 | 1,850.00 | 2.15% | 644 |
| Nov 5, 2025 | 1,950.00 | 1,950.00 | 1,811.00 | 1,811.00 | 1,811.00 | -2.90% | 60,513 |
| Nov 4, 2025 | 1,832.00 | 1,865.00 | 1,805.00 | 1,865.00 | 1,865.00 | 4.48% | 5,078 |
| Nov 3, 2025 | 1,900.00 | 1,900.00 | 1,783.00 | 1,785.00 | 1,785.00 | -1.92% | 13,561 |
| Oct 31, 2025 | 1,830.00 | 1,830.00 | 1,800.00 | 1,820.00 | 1,820.00 | - | 20,882 |
| Oct 30, 2025 | 1,858.00 | 1,858.00 | 1,820.00 | 1,820.00 | 1,820.00 | - | 359 |
| Oct 29, 2025 | 1,839.00 | 1,844.00 | 1,820.00 | 1,820.00 | 1,820.00 | -1.09% | 24,583 |
| Oct 28, 2025 | 1,925.00 | 1,925.00 | 1,820.00 | 1,840.00 | 1,840.00 | -2.39% | 37,399 |
| Oct 27, 2025 | 1,879.00 | 1,885.00 | 1,837.00 | 1,885.00 | 1,885.00 | 0.53% | 124,469 |
| Oct 24, 2025 | 1,865.00 | 1,875.00 | 1,836.00 | 1,875.00 | 1,875.00 | 0.43% | 18,897 |
| Oct 23, 2025 | 1,852.00 | 1,867.00 | 1,852.00 | 1,867.00 | 1,867.00 | -0.16% | 20,054 |
| Oct 22, 2025 | 1,877.00 | 1,877.00 | 1,850.00 | 1,870.00 | 1,870.00 | -0.53% | 125,520 |
| Oct 21, 2025 | 1,876.00 | 1,880.00 | 1,876.00 | 1,880.00 | 1,844.18 | 0.80% | 2,784 |
| Oct 20, 2025 | 1,880.00 | 1,880.00 | 1,865.00 | 1,865.00 | 1,829.46 | -0.53% | 3,213 |
| Oct 17, 2025 | 1,888.00 | 1,889.00 | 1,845.00 | 1,875.00 | 1,839.27 | 1.35% | 721,907 |
| Oct 16, 2025 | 1,875.00 | 1,881.00 | 1,833.00 | 1,850.00 | 1,814.75 | -0.22% | 13,126 |
| Oct 15, 2025 | 1,878.00 | 1,878.00 | 1,831.00 | 1,854.00 | 1,818.67 | -0.32% | 35,192 |
| Oct 14, 2025 | 1,880.00 | 1,880.00 | 1,835.00 | 1,860.00 | 1,824.56 | 0.81% | 9,693 |
| Oct 13, 2025 | 1,800.00 | 1,855.00 | 1,800.00 | 1,845.00 | 1,809.84 | 1.37% | 8,217 |
| Oct 10, 2025 | 1,830.00 | 1,830.00 | 1,790.00 | 1,820.00 | 1,785.32 | 0.28% | 457,326 |
| Oct 9, 2025 | 1,800.00 | 1,815.00 | 1,766.00 | 1,815.00 | 1,780.42 | 0.83% | 1,455 |
| Oct 8, 2025 | 1,830.00 | 1,830.00 | 1,779.00 | 1,800.00 | 1,765.70 | -1.64% | 264,994 |
| Oct 7, 2025 | 1,845.00 | 1,845.00 | 1,818.00 | 1,830.00 | 1,795.13 | -0.27% | 2,522 |
| Oct 6, 2025 | 1,870.00 | 1,870.00 | 1,835.00 | 1,835.00 | 1,800.03 | -0.70% | 588,023 |
| Oct 3, 2025 | 1,846.00 | 1,850.00 | 1,814.00 | 1,848.00 | 1,812.79 | 1.48% | 20,944 |
| Oct 2, 2025 | 1,835.00 | 1,835.00 | 1,821.00 | 1,821.00 | 1,786.30 | - | 1,193 |
| Oct 1, 2025 | 1,818.00 | 1,821.00 | 1,818.00 | 1,821.00 | 1,786.30 | -0.60% | 1,637 |
| Sep 30, 2025 | 1,836.00 | 1,841.00 | 1,800.00 | 1,832.00 | 1,797.09 | 0.27% | 10,794 |
| Sep 29, 2025 | 1,766.00 | 1,827.00 | 1,766.00 | 1,827.00 | 1,792.19 | 2.58% | 6,684 |
| Sep 26, 2025 | 1,900.00 | 1,900.00 | 1,781.00 | 1,781.00 | 1,747.06 | -2.25% | 11,086 |
| Sep 25, 2025 | 1,801.00 | 1,822.00 | 1,801.00 | 1,822.00 | 1,787.28 | -0.82% | 2,843 |
| Sep 23, 2025 | 1,866.00 | 1,866.00 | 1,837.00 | 1,837.00 | 1,802.00 | -0.70% | 225,075 |
| Sep 22, 2025 | 1,842.00 | 1,876.00 | 1,816.00 | 1,850.00 | 1,814.75 | -7.50% | 112,659 |
| Sep 19, 2025 | 1,842.00 | 2,000.00 | 1,835.00 | 2,000.00 | 1,961.89 | 7.35% | 1,134,449 |
| Sep 18, 2025 | 1,865.00 | 1,865.00 | 1,863.00 | 1,863.00 | 1,827.50 | -0.21% | 2,344 |
| Sep 17, 2025 | 1,880.00 | 1,885.00 | 1,867.00 | 1,867.00 | 1,831.42 | -0.48% | 7,609 |
| Sep 16, 2025 | 1,859.00 | 1,876.00 | 1,859.00 | 1,876.00 | 1,840.25 | 1.52% | 1,792 |
| Sep 15, 2025 | 1,871.00 | 1,871.00 | 1,848.00 | 1,848.00 | 1,812.79 | -0.65% | 274,329 |
| Sep 12, 2025 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 1,824.56 | -0.69% | 1,487 |
| Sep 11, 2025 | 1,873.00 | 1,873.00 | 1,873.00 | 1,873.00 | 1,837.31 | 2.41% | 751 |
| Sep 10, 2025 | 1,872.00 | 1,872.00 | 1,829.00 | 1,829.00 | 1,794.15 | -0.65% | 7,222 |
| Sep 9, 2025 | 1,866.00 | 1,876.00 | 1,841.00 | 1,841.00 | 1,805.92 | -3.41% | 63,937 |
| Sep 8, 2025 | 1,906.00 | 1,906.00 | 1,906.00 | 1,906.00 | 1,869.68 | 2.20% | 768 |
| Sep 5, 2025 | 1,865.00 | 1,865.00 | 1,865.00 | 1,865.00 | 1,829.46 | -0.80% | 909 |
| Sep 4, 2025 | 1,871.00 | 1,905.00 | 1,871.00 | 1,880.00 | 1,844.18 | 1.84% | 218,307 |
| Sep 3, 2025 | 1,821.00 | 1,850.00 | 1,819.00 | 1,846.00 | 1,810.83 | -2.79% | 13,807 |
| Sep 2, 2025 | 2,150.00 | 2,150.00 | 1,830.00 | 1,899.00 | 1,862.82 | -4.09% | 8,690 |
| Sep 1, 2025 | 1,865.00 | 1,980.00 | 1,865.00 | 1,980.00 | 1,942.27 | 6.85% | 2,742 |
| Aug 29, 2025 | 1,880.00 | 1,880.00 | 1,838.00 | 1,853.00 | 1,817.69 | -0.11% | 13,908 |
| Aug 28, 2025 | 1,855.00 | 1,855.00 | 1,855.00 | 1,855.00 | 1,819.65 | 0.11% | 650 |
| Aug 27, 2025 | 1,896.00 | 1,896.00 | 1,850.00 | 1,853.00 | 1,817.69 | -0.11% | 4,040 |
| Aug 26, 2025 | 1,895.00 | 1,895.00 | 1,855.00 | 1,855.00 | 1,819.65 | -6.27% | 35,176 |
| Aug 25, 2025 | 1,950.00 | 1,979.00 | 1,950.00 | 1,979.00 | 1,941.29 | 6.40% | 3,799 |
| Aug 22, 2025 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 1,824.56 | -1.69% | 118 |
| Aug 21, 2025 | 1,888.00 | 1,892.00 | 1,888.00 | 1,892.00 | 1,855.95 | 2.22% | 11,480 |
| Aug 20, 2025 | 1,851.00 | 1,851.00 | 1,851.00 | 1,851.00 | 1,815.73 | -2.83% | 3,119 |
| Aug 19, 2025 | 1,908.00 | 1,908.00 | 1,878.00 | 1,905.00 | 1,868.70 | 0.74% | 49,627 |
| Aug 18, 2025 | 1,921.00 | 1,921.00 | 1,891.00 | 1,891.00 | 1,854.97 | 0.48% | 5,535 |
| Aug 15, 2025 | 1,958.00 | 1,958.00 | 1,882.00 | 1,882.00 | 1,846.14 | -5.85% | 615 |
| Aug 14, 2025 | 1,999.00 | 1,999.00 | 1,999.00 | 1,999.00 | 1,960.91 | 4.11% | 904 |
| Aug 13, 2025 | 1,960.00 | 1,966.00 | 1,920.00 | 1,920.00 | 1,883.42 | -1.79% | 1,424,008 |
| Aug 12, 2025 | 1,953.00 | 1,961.00 | 1,950.00 | 1,955.00 | 1,917.75 | 2.52% | 1,715,339 |
| Aug 11, 2025 | 1,907.00 | 1,907.00 | 1,907.00 | 1,907.00 | 1,870.66 | -1.95% | 933,384 |
| Aug 8, 2025 | 1,900.00 | 1,945.00 | 1,836.00 | 1,945.00 | 1,907.94 | 2.75% | 1,434,415 |
| Aug 7, 2025 | 1,893.00 | 1,893.00 | 1,893.00 | 1,893.00 | 1,856.93 | -1.05% | 22,679 |
| Aug 6, 2025 | 1,938.00 | 1,938.00 | 1,913.00 | 1,913.00 | 1,876.55 | -1.65% | 5,405 |
| Aug 5, 2025 | 1,942.00 | 1,945.00 | 1,942.00 | 1,945.00 | 1,907.94 | 1.73% | 569 |
| Aug 4, 2025 | 1,936.00 | 1,938.00 | 1,912.00 | 1,912.00 | 1,875.57 | -0.98% | 15,910 |
| Aug 1, 2025 | 1,930.00 | 1,934.00 | 1,930.00 | 1,931.00 | 1,894.21 | 1.10% | 6,400 |
| Jul 31, 2025 | 1,929.00 | 1,934.00 | 1,910.00 | 1,910.00 | 1,873.61 | -1.04% | 93,513 |
| Jul 30, 2025 | 1,930.00 | 1,930.00 | 1,930.00 | 1,930.00 | 1,893.22 | 12.87% | 202 |
| Jul 29, 2025 | 1,945.00 | 1,945.00 | 1,710.00 | 1,710.00 | 1,677.42 | -8.95% | 749 |
| Jul 28, 2025 | 1,842.22 | 1,842.22 | 1,842.22 | 1,878.00 | 1,842.22 | - | - |
| Jul 25, 2025 | 1,878.00 | 1,878.00 | 1,878.00 | 1,878.00 | 1,842.22 | 1.08% | 3,850 |
| Jul 24, 2025 | 1,854.00 | 1,875.00 | 1,854.00 | 1,858.00 | 1,822.60 | -1.17% | 8,576 |
| Jul 23, 2025 | 1,910.00 | 1,912.00 | 1,873.00 | 1,880.00 | 1,844.18 | -2.64% | 227,859 |
| Jul 22, 2025 | 1,966.00 | 1,966.00 | 1,921.00 | 1,931.00 | 1,858.56 | -2.47% | 102,222 |
| Jul 21, 2025 | 1,925.00 | 1,980.00 | 1,925.00 | 1,980.00 | 1,905.73 | 4.21% | 17,233 |
| Jul 18, 2025 | 1,901.00 | 1,931.00 | 1,900.00 | 1,900.00 | 1,828.73 | -1.04% | 14,125 |