Advertisement
Advertisement
Steinhoff International Holdings N.V. (SNH.JO)
Johannesburg - Johannesburg Delayed Price. Currency in ZAc (0.01 ZAR)
Follow
At close: 05:00PM SAST
Advertisement
Advertisement
Time Period:
Jan 28, 2022 - Jan 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in ZAcDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 27, 2023 | 51.00 | 51.00 | 48.00 | 51.00 | 51.00 | 5,234,149 |
| Jan 26, 2023 | 50.00 | 51.00 | 49.00 | 49.00 | 49.00 | 5,640,298 |
| Jan 25, 2023 | 51.00 | 52.00 | 49.00 | 49.00 | 49.00 | 2,020,592 |
| Jan 24, 2023 | 51.00 | 53.00 | 51.00 | 51.00 | 51.00 | 5,977,762 |
| Jan 23, 2023 | 52.00 | 53.00 | 51.00 | 52.00 | 52.00 | 3,570,224 |
| Jan 20, 2023 | 52.00 | 52.00 | 50.00 | 50.00 | 50.00 | 6,476,334 |
| Jan 19, 2023 | 52.00 | 52.00 | 51.00 | 51.00 | 51.00 | 5,599,097 |
| Jan 18, 2023 | 53.00 | 53.00 | 49.00 | 51.00 | 51.00 | 7,578,023 |
| Jan 17, 2023 | 50.00 | 52.00 | 49.00 | 49.00 | 49.00 | 4,140,398 |
| Jan 16, 2023 | 51.00 | 53.00 | 50.00 | 51.00 | 51.00 | 3,521,050 |
| Jan 13, 2023 | 51.00 | 52.00 | 49.00 | 51.00 | 51.00 | 7,523,214 |
| Jan 12, 2023 | 52.00 | 53.00 | 49.00 | 50.00 | 50.00 | 5,706,384 |
| Jan 11, 2023 | 52.00 | 55.00 | 50.00 | 53.00 | 53.00 | 4,046,026 |
| Jan 10, 2023 | 54.00 | 54.00 | 51.00 | 54.00 | 54.00 | 2,666,778 |
| Jan 09, 2023 | 54.00 | 55.00 | 52.00 | 54.00 | 54.00 | 1,255,448 |
| Jan 06, 2023 | 52.00 | 54.00 | 50.00 | 54.00 | 54.00 | 2,547,373 |
| Jan 05, 2023 | 54.00 | 55.00 | 49.00 | 54.00 | 54.00 | 3,780,906 |
| Jan 04, 2023 | 53.00 | 54.00 | 51.00 | 51.00 | 51.00 | 993,394 |
| Jan 03, 2023 | 53.00 | 55.00 | 51.00 | 52.00 | 52.00 | 3,727,116 |
| Dec 30, 2022 | 48.00 | 53.00 | 48.00 | 51.00 | 51.00 | 1,537,290 |
| Dec 29, 2022 | 50.00 | 53.00 | 47.00 | 49.00 | 49.00 | 5,950,005 |
| Dec 28, 2022 | 55.00 | 56.00 | 50.00 | 52.00 | 52.00 | 7,417,796 |
| Dec 23, 2022 | 57.00 | 57.00 | 51.00 | 54.00 | 54.00 | 5,959,322 |
| Dec 22, 2022 | 60.00 | 63.00 | 54.00 | 56.00 | 56.00 | 11,993,617 |
| Dec 21, 2022 | 57.00 | 67.00 | 51.00 | 51.00 | 51.00 | 18,851,935 |
| Dec 20, 2022 | 52.00 | 59.00 | 46.00 | 57.00 | 57.00 | 13,331,607 |
| Dec 19, 2022 | 36.00 | 51.00 | 34.00 | 51.00 | 51.00 | 34,892,130 |
| Dec 15, 2022 | 164.00 | 172.00 | 53.00 | 58.00 | 58.00 | 56,721,910 |
| Dec 14, 2022 | 165.00 | 168.00 | 162.00 | 162.00 | 162.00 | 1,098,268 |
| Dec 13, 2022 | 170.00 | 170.00 | 163.00 | 169.00 | 169.00 | 815,984 |
| Dec 12, 2022 | 170.00 | 170.00 | 164.00 | 170.00 | 170.00 | 715,361 |
| Dec 09, 2022 | 163.00 | 170.00 | 163.00 | 170.00 | 170.00 | 693,098 |
| Dec 08, 2022 | 167.00 | 170.00 | 163.00 | 163.00 | 163.00 | 1,360,045 |
| Dec 07, 2022 | 168.00 | 172.00 | 167.00 | 167.00 | 167.00 | 400,996 |
| Dec 06, 2022 | 172.00 | 174.00 | 167.00 | 168.00 | 168.00 | 916,435 |
| Dec 05, 2022 | 174.00 | 175.00 | 167.00 | 172.00 | 172.00 | 521,635 |
| Dec 02, 2022 | 176.00 | 175.00 | 167.00 | 167.00 | 167.00 | 457,870 |
| Dec 01, 2022 | 173.00 | 176.00 | 166.00 | 176.00 | 176.00 | 2,692,466 |
| Nov 30, 2022 | 165.00 | 172.00 | 163.00 | 165.00 | 165.00 | 1,731,502 |
| Nov 29, 2022 | 172.00 | 172.00 | 158.00 | 161.00 | 161.00 | 2,539,486 |
| Nov 28, 2022 | 172.00 | 175.00 | 165.00 | 166.00 | 166.00 | 1,778,882 |
| Nov 25, 2022 | 175.00 | 175.00 | 171.00 | 173.00 | 173.00 | 315,992 |
| Nov 24, 2022 | 180.00 | 179.00 | 170.00 | 171.00 | 171.00 | 932,210 |
| Nov 23, 2022 | 175.00 | 178.00 | 173.00 | 173.00 | 173.00 | 674,591 |
| Nov 22, 2022 | 180.00 | 182.00 | 171.00 | 174.00 | 174.00 | 1,783,749 |
| Nov 21, 2022 | 179.00 | 182.00 | 177.00 | 177.00 | 177.00 | 471,058 |
| Nov 18, 2022 | 177.00 | 184.00 | 177.00 | 183.00 | 183.00 | 538,891 |
| Nov 17, 2022 | 181.00 | 184.00 | 177.00 | 177.00 | 177.00 | 687,746 |
| Nov 16, 2022 | 190.00 | 191.00 | 180.00 | 180.00 | 180.00 | 770,809 |
| Nov 15, 2022 | 183.00 | 193.00 | 183.00 | 190.00 | 190.00 | 1,161,722 |
| Nov 14, 2022 | 177.00 | 191.00 | 177.00 | 183.00 | 183.00 | 1,508,260 |
| Nov 11, 2022 | 182.00 | 196.00 | 179.00 | 181.00 | 181.00 | 4,923,379 |
| Nov 10, 2022 | 179.00 | 182.00 | 175.00 | 179.00 | 179.00 | 1,265,961 |
| Nov 09, 2022 | 175.00 | 184.00 | 175.00 | 183.00 | 183.00 | 1,821,634 |
| Nov 08, 2022 | 187.00 | 186.00 | 178.00 | 179.00 | 179.00 | 816,604 |
| Nov 07, 2022 | 178.00 | 186.00 | 177.00 | 186.00 | 186.00 | 1,152,077 |
| Nov 04, 2022 | 186.00 | 188.00 | 176.00 | 181.00 | 181.00 | 608,543 |
| Nov 03, 2022 | 181.00 | 185.00 | 177.00 | 178.00 | 178.00 | 887,506 |
| Nov 02, 2022 | 181.00 | 185.00 | 181.00 | 181.00 | 181.00 | 389,160 |
| Nov 01, 2022 | 189.00 | 188.00 | 182.00 | 185.00 | 185.00 | 725,013 |
| Oct 31, 2022 | 181.00 | 190.00 | 182.00 | 189.00 | 189.00 | 635,945 |
| Oct 28, 2022 | 186.00 | 186.00 | 179.00 | 186.00 | 186.00 | 773,550 |
| Oct 27, 2022 | 183.00 | 189.00 | 180.00 | 187.00 | 187.00 | 946,090 |
| Oct 26, 2022 | 188.00 | 189.00 | 182.00 | 184.00 | 184.00 | 247,551 |
| Oct 25, 2022 | 177.00 | 189.00 | 178.00 | 185.00 | 185.00 | 592,773 |
| Oct 24, 2022 | 192.00 | 192.00 | 175.00 | 181.00 | 181.00 | 949,948 |
| Oct 21, 2022 | 192.00 | 189.00 | 184.00 | 187.00 | 187.00 | 825,656 |
| Oct 20, 2022 | 190.00 | 190.00 | 183.00 | 188.00 | 188.00 | 322,630 |
| Oct 19, 2022 | 190.00 | 189.00 | 183.00 | 186.00 | 186.00 | 1,317,701 |
| Oct 18, 2022 | 185.00 | 190.00 | 177.00 | 190.00 | 190.00 | 1,250,782 |
| Oct 17, 2022 | 186.00 | 186.00 | 179.00 | 183.00 | 183.00 | 564,562 |
| Oct 14, 2022 | 186.00 | 186.00 | 180.00 | 186.00 | 186.00 | 457,984 |
| Oct 13, 2022 | 180.00 | 195.00 | 176.00 | 181.00 | 181.00 | 4,285,618 |
| Oct 12, 2022 | 176.00 | 183.00 | 177.00 | 180.00 | 180.00 | 734,549 |
| Oct 11, 2022 | 189.00 | 189.00 | 178.00 | 178.00 | 178.00 | 974,482 |
| Oct 10, 2022 | 190.00 | 189.00 | 181.00 | 189.00 | 189.00 | 493,668 |
| Oct 07, 2022 | 192.00 | 191.00 | 184.00 | 191.00 | 191.00 | 400,590 |
| Oct 06, 2022 | 190.00 | 192.00 | 183.00 | 192.00 | 192.00 | 658,139 |
| Oct 05, 2022 | 187.00 | 191.00 | 184.00 | 189.00 | 189.00 | 1,125,804 |
| Oct 04, 2022 | 175.00 | 190.00 | 171.00 | 187.00 | 187.00 | 2,023,258 |
| Oct 03, 2022 | 176.00 | 179.00 | 171.00 | 173.00 | 173.00 | 1,486,427 |
| Sep 30, 2022 | 184.00 | 185.00 | 175.00 | 176.00 | 176.00 | 2,102,777 |
| Sep 29, 2022 | 188.00 | 195.00 | 185.00 | 185.00 | 185.00 | 1,633,666 |
| Sep 28, 2022 | 196.00 | 193.00 | 182.00 | 189.00 | 189.00 | 1,491,882 |
| Sep 27, 2022 | 190.00 | 194.00 | 185.00 | 192.00 | 192.00 | 937,360 |
| Sep 26, 2022 | 196.00 | 190.00 | 183.00 | 188.00 | 188.00 | 1,046,406 |
| Sep 23, 2022 | 182.00 | 195.00 | 183.00 | 186.00 | 186.00 | 1,089,043 |
| Sep 22, 2022 | 186.00 | 201.00 | 181.00 | 181.00 | 181.00 | 1,898,889 |
| Sep 21, 2022 | 172.00 | 188.00 | 168.00 | 188.00 | 188.00 | 3,939,899 |
| Sep 20, 2022 | 198.00 | 204.00 | 190.00 | 191.00 | 191.00 | 2,848,117 |
| Sep 19, 2022 | 193.00 | 199.00 | 191.00 | 197.00 | 197.00 | 1,908,190 |
| Sep 16, 2022 | 204.00 | 208.00 | 191.00 | 191.00 | 191.00 | 5,588,740 |
| Sep 15, 2022 | 220.00 | 222.00 | 203.00 | 204.00 | 204.00 | 2,365,754 |
| Sep 14, 2022 | 228.00 | 226.00 | 217.00 | 217.00 | 217.00 | 1,870,839 |
| Sep 13, 2022 | 229.00 | 227.00 | 220.00 | 226.00 | 226.00 | 1,819,776 |
| Sep 12, 2022 | 225.00 | 231.00 | 220.00 | 222.00 | 222.00 | 1,842,321 |
| Sep 09, 2022 | 234.00 | 242.00 | 223.00 | 223.00 | 223.00 | 3,017,859 |
| Sep 08, 2022 | 229.00 | 244.00 | 233.00 | 244.00 | 244.00 | 1,433,809 |
| Sep 07, 2022 | 233.00 | 238.00 | 230.00 | 238.00 | 238.00 | 806,673 |
| Sep 06, 2022 | 220.00 | 240.00 | 218.00 | 231.00 | 231.00 | 2,054,599 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
