Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Steinhoff International Holdings N.V. (SNH.JO)

Johannesburg - Johannesburg Delayed Price. Currency in ZAc (0.01 ZAR)
51.00+2.00 (+4.08%)
At close: 05:00PM SAST
Advertisement
Advertisement
Time Period:
Jan 28, 2022 - Jan 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in ZAcDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 202351.0051.0048.0051.0051.005,234,149
Jan 26, 202350.0051.0049.0049.0049.005,640,298
Jan 25, 202351.0052.0049.0049.0049.002,020,592
Jan 24, 202351.0053.0051.0051.0051.005,977,762
Jan 23, 202352.0053.0051.0052.0052.003,570,224
Jan 20, 202352.0052.0050.0050.0050.006,476,334
Jan 19, 202352.0052.0051.0051.0051.005,599,097
Jan 18, 202353.0053.0049.0051.0051.007,578,023
Jan 17, 202350.0052.0049.0049.0049.004,140,398
Jan 16, 202351.0053.0050.0051.0051.003,521,050
Jan 13, 202351.0052.0049.0051.0051.007,523,214
Jan 12, 202352.0053.0049.0050.0050.005,706,384
Jan 11, 202352.0055.0050.0053.0053.004,046,026
Jan 10, 202354.0054.0051.0054.0054.002,666,778
Jan 09, 202354.0055.0052.0054.0054.001,255,448
Jan 06, 202352.0054.0050.0054.0054.002,547,373
Jan 05, 202354.0055.0049.0054.0054.003,780,906
Jan 04, 202353.0054.0051.0051.0051.00993,394
Jan 03, 202353.0055.0051.0052.0052.003,727,116
Dec 30, 202248.0053.0048.0051.0051.001,537,290
Dec 29, 202250.0053.0047.0049.0049.005,950,005
Dec 28, 202255.0056.0050.0052.0052.007,417,796
Dec 23, 202257.0057.0051.0054.0054.005,959,322
Dec 22, 202260.0063.0054.0056.0056.0011,993,617
Dec 21, 202257.0067.0051.0051.0051.0018,851,935
Dec 20, 202252.0059.0046.0057.0057.0013,331,607
Dec 19, 202236.0051.0034.0051.0051.0034,892,130
Dec 15, 2022164.00172.0053.0058.0058.0056,721,910
Dec 14, 2022165.00168.00162.00162.00162.001,098,268
Dec 13, 2022170.00170.00163.00169.00169.00815,984
Dec 12, 2022170.00170.00164.00170.00170.00715,361
Dec 09, 2022163.00170.00163.00170.00170.00693,098
Dec 08, 2022167.00170.00163.00163.00163.001,360,045
Dec 07, 2022168.00172.00167.00167.00167.00400,996
Dec 06, 2022172.00174.00167.00168.00168.00916,435
Dec 05, 2022174.00175.00167.00172.00172.00521,635
Dec 02, 2022176.00175.00167.00167.00167.00457,870
Dec 01, 2022173.00176.00166.00176.00176.002,692,466
Nov 30, 2022165.00172.00163.00165.00165.001,731,502
Nov 29, 2022172.00172.00158.00161.00161.002,539,486
Nov 28, 2022172.00175.00165.00166.00166.001,778,882
Nov 25, 2022175.00175.00171.00173.00173.00315,992
Nov 24, 2022180.00179.00170.00171.00171.00932,210
Nov 23, 2022175.00178.00173.00173.00173.00674,591
Nov 22, 2022180.00182.00171.00174.00174.001,783,749
Nov 21, 2022179.00182.00177.00177.00177.00471,058
Nov 18, 2022177.00184.00177.00183.00183.00538,891
Nov 17, 2022181.00184.00177.00177.00177.00687,746
Nov 16, 2022190.00191.00180.00180.00180.00770,809
Nov 15, 2022183.00193.00183.00190.00190.001,161,722
Nov 14, 2022177.00191.00177.00183.00183.001,508,260
Nov 11, 2022182.00196.00179.00181.00181.004,923,379
Nov 10, 2022179.00182.00175.00179.00179.001,265,961
Nov 09, 2022175.00184.00175.00183.00183.001,821,634
Nov 08, 2022187.00186.00178.00179.00179.00816,604
Nov 07, 2022178.00186.00177.00186.00186.001,152,077
Nov 04, 2022186.00188.00176.00181.00181.00608,543
Nov 03, 2022181.00185.00177.00178.00178.00887,506
Nov 02, 2022181.00185.00181.00181.00181.00389,160
Nov 01, 2022189.00188.00182.00185.00185.00725,013
Oct 31, 2022181.00190.00182.00189.00189.00635,945
Oct 28, 2022186.00186.00179.00186.00186.00773,550
Oct 27, 2022183.00189.00180.00187.00187.00946,090
Oct 26, 2022188.00189.00182.00184.00184.00247,551
Oct 25, 2022177.00189.00178.00185.00185.00592,773
Oct 24, 2022192.00192.00175.00181.00181.00949,948
Oct 21, 2022192.00189.00184.00187.00187.00825,656
Oct 20, 2022190.00190.00183.00188.00188.00322,630
Oct 19, 2022190.00189.00183.00186.00186.001,317,701
Oct 18, 2022185.00190.00177.00190.00190.001,250,782
Oct 17, 2022186.00186.00179.00183.00183.00564,562
Oct 14, 2022186.00186.00180.00186.00186.00457,984
Oct 13, 2022180.00195.00176.00181.00181.004,285,618
Oct 12, 2022176.00183.00177.00180.00180.00734,549
Oct 11, 2022189.00189.00178.00178.00178.00974,482
Oct 10, 2022190.00189.00181.00189.00189.00493,668
Oct 07, 2022192.00191.00184.00191.00191.00400,590
Oct 06, 2022190.00192.00183.00192.00192.00658,139
Oct 05, 2022187.00191.00184.00189.00189.001,125,804
Oct 04, 2022175.00190.00171.00187.00187.002,023,258
Oct 03, 2022176.00179.00171.00173.00173.001,486,427
Sep 30, 2022184.00185.00175.00176.00176.002,102,777
Sep 29, 2022188.00195.00185.00185.00185.001,633,666
Sep 28, 2022196.00193.00182.00189.00189.001,491,882
Sep 27, 2022190.00194.00185.00192.00192.00937,360
Sep 26, 2022196.00190.00183.00188.00188.001,046,406
Sep 23, 2022182.00195.00183.00186.00186.001,089,043
Sep 22, 2022186.00201.00181.00181.00181.001,898,889
Sep 21, 2022172.00188.00168.00188.00188.003,939,899
Sep 20, 2022198.00204.00190.00191.00191.002,848,117
Sep 19, 2022193.00199.00191.00197.00197.001,908,190
Sep 16, 2022204.00208.00191.00191.00191.005,588,740
Sep 15, 2022220.00222.00203.00204.00204.002,365,754
Sep 14, 2022228.00226.00217.00217.00217.001,870,839
Sep 13, 2022229.00227.00220.00226.00226.001,819,776
Sep 12, 2022225.00231.00220.00222.00222.001,842,321
Sep 09, 2022234.00242.00223.00223.00223.003,017,859
Sep 08, 2022229.00244.00233.00244.00244.001,433,809
Sep 07, 2022233.00238.00230.00238.00238.00806,673
Sep 06, 2022220.00240.00218.00231.00231.002,054,599
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement