Stor-Age Property REIT Limited (JSE:SSS)
South Africa
· Delayed Price · Currency is ZAR · Price in ZAc 1,722.00
-31.00 (-1.77%)
Apr 28, 2026, 5:00 PM SAST
Stor-Age Property REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 1,745.00 | 1,782.00 | 1,730.00 | 1,753.00 | 1,753.00 | -0.96% | 473,982 |
| Apr 23, 2026 | 1,760.00 | 1,827.00 | 1,745.00 | 1,770.00 | 1,770.00 | 0.17% | 183,966 |
| Apr 22, 2026 | 1,806.00 | 1,817.00 | 1,760.00 | 1,767.00 | 1,767.00 | -2.48% | 267,964 |
| Apr 21, 2026 | 1,815.00 | 1,857.00 | 1,785.00 | 1,812.00 | 1,812.00 | 0.17% | 510,278 |
| Apr 20, 2026 | 1,778.00 | 1,826.00 | 1,774.00 | 1,809.00 | 1,809.00 | -0.33% | 151,773 |
| Apr 17, 2026 | 1,805.00 | 1,841.00 | 1,782.00 | 1,815.00 | 1,815.00 | 1.00% | 841,533 |
| Apr 16, 2026 | 1,803.00 | 1,805.00 | 1,712.00 | 1,797.00 | 1,797.00 | -0.28% | 1,003,847 |
| Apr 15, 2026 | 1,789.00 | 1,802.00 | 1,761.00 | 1,802.00 | 1,802.00 | 1.07% | 653,783 |
| Apr 14, 2026 | 1,703.00 | 1,783.00 | 1,703.00 | 1,783.00 | 1,783.00 | 1.42% | 245,897 |
| Apr 13, 2026 | 1,731.00 | 1,758.00 | 1,720.00 | 1,758.00 | 1,758.00 | 0.80% | 215,185 |
| Apr 10, 2026 | 1,679.00 | 1,746.00 | 1,679.00 | 1,744.00 | 1,744.00 | 2.35% | 210,229 |
| Apr 9, 2026 | 1,710.00 | 1,781.00 | 1,704.00 | 1,704.00 | 1,704.00 | -3.02% | 345,673 |
| Apr 8, 2026 | 1,683.00 | 1,780.00 | 1,683.00 | 1,757.00 | 1,757.00 | 4.40% | 794,523 |
| Apr 7, 2026 | 1,655.00 | 1,683.00 | 1,650.00 | 1,683.00 | 1,683.00 | 0.36% | 639,746 |
| Apr 2, 2026 | 1,684.00 | 1,684.00 | 1,651.00 | 1,677.00 | 1,677.00 | -0.42% | 501,319 |
| Apr 1, 2026 | 1,677.00 | 1,697.00 | 1,669.00 | 1,684.00 | 1,684.00 | 0.84% | 221,448 |
| Mar 31, 2026 | 1,687.00 | 1,708.00 | 1,652.00 | 1,670.00 | 1,670.00 | -0.89% | 1,001,662 |
| Mar 30, 2026 | 1,689.00 | 1,690.00 | 1,662.00 | 1,685.00 | 1,685.00 | -0.65% | 306,343 |
| Mar 27, 2026 | 1,650.00 | 1,696.00 | 1,650.00 | 1,696.00 | 1,696.00 | 0.65% | 946,878 |
| Mar 26, 2026 | 1,718.00 | 1,727.00 | 1,677.00 | 1,685.00 | 1,685.00 | -1.98% | 1,281,866 |
| Mar 25, 2026 | 1,655.00 | 1,738.00 | 1,655.00 | 1,719.00 | 1,719.00 | 0.12% | 544,510 |
| Mar 24, 2026 | 1,765.00 | 1,765.00 | 1,682.00 | 1,717.00 | 1,717.00 | 0.35% | 696,006 |
| Mar 23, 2026 | 1,725.00 | 1,730.00 | 1,687.00 | 1,711.00 | 1,711.00 | -0.81% | 2,078,617 |
| Mar 20, 2026 | 1,651.00 | 1,766.00 | 1,651.00 | 1,725.00 | 1,725.00 | 1.47% | 4,736,080 |
| Mar 19, 2026 | 1,677.00 | 1,700.00 | 1,652.00 | 1,700.00 | 1,700.00 | 1.07% | 1,905,193 |
| Mar 18, 2026 | 1,700.00 | 1,713.00 | 1,682.00 | 1,682.00 | 1,682.00 | -1.06% | 1,000,934 |
| Mar 17, 2026 | 1,687.00 | 1,708.00 | 1,687.00 | 1,700.00 | 1,700.00 | - | 519,065 |
| Mar 16, 2026 | 1,667.00 | 1,726.00 | 1,667.00 | 1,700.00 | 1,700.00 | 0.83% | 760,893 |
| Mar 13, 2026 | 1,665.00 | 1,695.00 | 1,665.00 | 1,686.00 | 1,686.00 | -0.77% | 687,192 |
| Mar 12, 2026 | 1,700.00 | 1,711.00 | 1,670.00 | 1,699.00 | 1,699.00 | -1.22% | 3,248,894 |
| Mar 11, 2026 | 1,760.00 | 1,768.00 | 1,711.00 | 1,720.00 | 1,720.00 | -1.83% | 2,675,122 |
| Mar 10, 2026 | 1,754.00 | 1,793.00 | 1,750.00 | 1,752.00 | 1,752.00 | 0.11% | 650,332 |
| Mar 9, 2026 | 1,753.00 | 1,771.00 | 1,740.00 | 1,750.00 | 1,750.00 | -1.30% | 1,263,795 |
| Mar 6, 2026 | 1,828.00 | 1,829.00 | 1,764.00 | 1,773.00 | 1,773.00 | -2.58% | 379,948 |
| Mar 5, 2026 | 1,815.00 | 1,833.00 | 1,794.00 | 1,820.00 | 1,820.00 | - | 864,584 |
| Mar 4, 2026 | 1,878.00 | 1,878.00 | 1,818.00 | 1,820.00 | 1,820.00 | -2.15% | 1,616,738 |
| Mar 3, 2026 | 1,894.00 | 1,896.00 | 1,839.00 | 1,860.00 | 1,860.00 | -1.95% | 1,276,661 |
| Mar 2, 2026 | 1,909.00 | 1,919.00 | 1,895.00 | 1,897.00 | 1,897.00 | -0.73% | 545,596 |
| Feb 27, 2026 | 1,805.00 | 1,932.00 | 1,805.00 | 1,911.00 | 1,911.00 | 3.58% | 571,926 |
| Feb 26, 2026 | 1,838.00 | 1,852.00 | 1,823.00 | 1,845.00 | 1,845.00 | 1.37% | 1,353,543 |
| Feb 25, 2026 | 1,810.00 | 1,842.00 | 1,810.00 | 1,820.00 | 1,820.00 | -0.82% | 1,311,923 |
| Feb 24, 2026 | 1,821.00 | 1,843.00 | 1,816.00 | 1,835.00 | 1,835.00 | -0.38% | 507,895 |
| Feb 23, 2026 | 1,837.00 | 1,857.00 | 1,824.00 | 1,842.00 | 1,842.00 | 0.27% | 1,085,872 |
| Feb 20, 2026 | 1,801.00 | 1,837.00 | 1,801.00 | 1,837.00 | 1,837.00 | 0.38% | 147,845 |
| Feb 19, 2026 | 1,824.00 | 1,834.00 | 1,807.00 | 1,830.00 | 1,830.00 | 0.55% | 281,255 |
| Feb 18, 2026 | 1,855.00 | 1,855.00 | 1,815.00 | 1,820.00 | 1,820.00 | 0.50% | 304,093 |
| Feb 17, 2026 | 1,852.00 | 1,887.00 | 1,811.00 | 1,811.00 | 1,811.00 | -1.90% | 384,051 |
| Feb 16, 2026 | 1,800.00 | 1,862.00 | 1,800.00 | 1,846.00 | 1,846.00 | 2.50% | 535,994 |
| Feb 13, 2026 | 1,806.00 | 1,816.00 | 1,784.00 | 1,801.00 | 1,801.00 | -0.55% | 544,560 |
| Feb 12, 2026 | 1,807.00 | 1,823.00 | 1,781.00 | 1,811.00 | 1,811.00 | 0.22% | 476,218 |
| Feb 11, 2026 | 1,811.00 | 1,849.00 | 1,802.00 | 1,807.00 | 1,807.00 | -1.69% | 357,319 |
| Feb 10, 2026 | 1,811.00 | 1,838.00 | 1,788.00 | 1,838.00 | 1,838.00 | 1.27% | 907,670 |
| Feb 9, 2026 | 1,833.00 | 1,862.00 | 1,807.00 | 1,815.00 | 1,815.00 | -2.16% | 340,138 |
| Feb 6, 2026 | 1,791.00 | 1,859.00 | 1,791.00 | 1,855.00 | 1,855.00 | 0.38% | 263,969 |
| Feb 5, 2026 | 1,827.00 | 1,853.00 | 1,793.00 | 1,848.00 | 1,848.00 | 2.50% | 1,079,308 |
| Feb 4, 2026 | 1,803.00 | 1,816.00 | 1,776.00 | 1,803.00 | 1,803.00 | 0.17% | 280,036 |
| Feb 3, 2026 | 1,778.00 | 1,801.00 | 1,778.00 | 1,800.00 | 1,800.00 | 1.12% | 572,900 |
| Feb 2, 2026 | 1,750.00 | 1,798.00 | 1,726.00 | 1,780.00 | 1,780.00 | 0.68% | 2,960,908 |
| Jan 30, 2026 | 1,780.00 | 1,801.00 | 1,762.00 | 1,768.00 | 1,768.00 | -0.23% | 270,077 |
| Jan 29, 2026 | 1,771.00 | 1,785.00 | 1,765.00 | 1,772.00 | 1,772.00 | 0.68% | 206,357 |
| Jan 28, 2026 | 1,773.00 | 1,773.00 | 1,728.00 | 1,760.00 | 1,760.00 | - | 187,374 |
| Jan 27, 2026 | 1,775.00 | 1,789.00 | 1,760.00 | 1,760.00 | 1,760.00 | -1.12% | 173,250 |
| Jan 26, 2026 | 1,768.00 | 1,798.00 | 1,767.00 | 1,780.00 | 1,780.00 | 0.45% | 1,081,112 |
| Jan 23, 2026 | 1,771.00 | 1,782.00 | 1,746.00 | 1,772.00 | 1,772.00 | 0.06% | 215,033 |
| Jan 22, 2026 | 1,781.00 | 1,785.00 | 1,749.00 | 1,771.00 | 1,771.00 | 0.11% | 1,648,602 |
| Jan 21, 2026 | 1,797.00 | 1,797.00 | 1,763.00 | 1,769.00 | 1,769.00 | -0.28% | 200,506 |
| Jan 20, 2026 | 1,780.00 | 1,787.00 | 1,755.00 | 1,774.00 | 1,774.00 | 0.17% | 185,779 |
| Jan 19, 2026 | 1,792.00 | 1,801.00 | 1,771.00 | 1,771.00 | 1,771.00 | -0.45% | 293,225 |
| Jan 16, 2026 | 1,753.00 | 1,809.00 | 1,753.00 | 1,779.00 | 1,779.00 | -0.06% | 223,946 |
| Jan 15, 2026 | 1,777.00 | 1,780.00 | 1,720.00 | 1,780.00 | 1,780.00 | 2.06% | 1,423,558 |
| Jan 14, 2026 | 1,757.00 | 1,772.00 | 1,720.00 | 1,744.00 | 1,744.00 | -0.91% | 564,975 |
| Jan 13, 2026 | 1,746.00 | 1,774.00 | 1,746.00 | 1,760.00 | 1,760.00 | 0.28% | 757,169 |
| Jan 12, 2026 | 1,772.00 | 1,785.00 | 1,746.00 | 1,755.00 | 1,755.00 | -1.18% | 326,133 |
| Jan 9, 2026 | 1,781.00 | 1,781.00 | 1,763.00 | 1,776.00 | 1,776.00 | 0.06% | 144,873 |
| Jan 8, 2026 | 1,796.00 | 1,796.00 | 1,767.00 | 1,775.00 | 1,775.00 | -0.28% | 373,410 |
| Jan 7, 2026 | 1,805.00 | 1,812.00 | 1,711.00 | 1,780.00 | 1,780.00 | -0.78% | 6,287,255 |
| Jan 6, 2026 | 1,770.00 | 1,814.00 | 1,770.00 | 1,794.00 | 1,794.00 | 0.79% | 341,406 |
| Jan 5, 2026 | 1,800.00 | 1,819.00 | 1,780.00 | 1,780.00 | 1,780.00 | -1.11% | 179,811 |
| Jan 2, 2026 | 1,777.00 | 1,819.00 | 1,777.00 | 1,800.00 | 1,800.00 | 0.39% | 46,766 |
| Dec 31, 2025 | 1,794.00 | 1,811.00 | 1,783.00 | 1,793.00 | 1,793.00 | 0.06% | 46,320 |
| Dec 30, 2025 | 1,751.00 | 1,812.00 | 1,751.00 | 1,792.00 | 1,792.00 | 0.28% | 478,145 |
| Dec 29, 2025 | 1,769.00 | 1,794.00 | 1,752.00 | 1,787.00 | 1,787.00 | 0.96% | 67,204 |
| Dec 24, 2025 | 1,775.00 | 1,782.00 | 1,768.00 | 1,770.00 | 1,770.00 | -0.11% | 219,793 |
| Dec 23, 2025 | 1,820.00 | 1,820.00 | 1,762.00 | 1,772.00 | 1,772.00 | 0.11% | 391,294 |
| Dec 22, 2025 | 1,766.00 | 1,778.00 | 1,750.00 | 1,770.00 | 1,770.00 | 0.23% | 116,858 |
| Dec 19, 2025 | 1,754.00 | 1,772.00 | 1,737.00 | 1,766.00 | 1,766.00 | 1.03% | 1,921,493 |
| Dec 18, 2025 | 1,743.00 | 1,770.00 | 1,731.00 | 1,748.00 | 1,748.00 | 0.34% | 441,722 |
| Dec 17, 2025 | 1,733.00 | 1,745.00 | 1,724.00 | 1,742.00 | 1,742.00 | 0.52% | 1,352,226 |
| Dec 15, 2025 | 1,730.00 | 1,749.00 | 1,724.00 | 1,733.00 | 1,733.00 | -0.23% | 126,210 |
| Dec 12, 2025 | 1,713.00 | 1,738.00 | 1,701.00 | 1,737.00 | 1,737.00 | 1.82% | 1,897,238 |
| Dec 11, 2025 | 1,723.00 | 1,743.00 | 1,706.00 | 1,706.00 | 1,706.00 | -1.39% | 805,419 |
| Dec 10, 2025 | 1,715.00 | 1,739.00 | 1,715.00 | 1,730.00 | 1,730.00 | 0.12% | 2,404,672 |
| Dec 9, 2025 | 1,761.00 | 1,761.00 | 1,721.00 | 1,728.00 | 1,728.00 | -1.54% | 1,391,862 |
| Dec 8, 2025 | 1,765.00 | 1,765.00 | 1,738.00 | 1,755.00 | 1,755.00 | -0.45% | 801,355 |
| Dec 5, 2025 | 1,800.00 | 1,800.00 | 1,757.00 | 1,763.00 | 1,763.00 | -2.87% | 1,588,032 |
| Dec 4, 2025 | 1,827.00 | 1,870.00 | 1,815.00 | 1,815.00 | 1,815.00 | -1.25% | 3,112,641 |
| Dec 3, 2025 | 1,846.00 | 1,846.00 | 1,815.00 | 1,838.00 | 1,838.00 | -0.11% | 372,371 |
| Dec 2, 2025 | 1,860.00 | 1,867.00 | 1,837.00 | 1,840.00 | 1,840.00 | -1.29% | 716,120 |
| Dec 1, 2025 | 1,830.00 | 1,889.00 | 1,830.00 | 1,864.00 | 1,864.00 | -0.32% | 675,745 |
| Nov 28, 2025 | 1,837.00 | 1,871.00 | 1,837.00 | 1,870.00 | 1,870.00 | 0.92% | 3,738,212 |