Stockland (ASX:SGP)
Australia · Delayed Price · Currency is AUD 4.000
-0.010 (-0.25%)
May 22, 2026, 11:49 AM AEST
Stockland Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 4.02 | 4.02 | 3.99 | 4.01 | - | - | 634,155 |
| May 21, 2026 | 3.98 | 4.06 | 3.95 | 4.01 | 4.01 | 2.82% | 8,309,423 |
| May 20, 2026 | 3.94 | 3.98 | 3.87 | 3.90 | 3.90 | -1.27% | 8,144,472 |
| May 19, 2026 | 3.91 | 4.00 | 3.89 | 3.95 | 3.95 | 3.13% | 7,670,944 |
| May 18, 2026 | 3.97 | 3.98 | 3.80 | 3.83 | 3.83 | -3.53% | 9,738,132 |
| May 15, 2026 | 4.00 | 4.03 | 3.93 | 3.97 | 3.97 | 0.25% | 6,034,883 |
| May 14, 2026 | 3.97 | 4.06 | 3.94 | 3.96 | 3.96 | -1.00% | 9,861,193 |
| May 13, 2026 | 3.87 | 4.03 | 3.84 | 4.00 | 4.00 | 4.44% | 15,182,420 |
| May 12, 2026 | 3.89 | 3.93 | 3.83 | 3.83 | 3.83 | -1.54% | 12,394,440 |
| May 11, 2026 | 3.93 | 3.97 | 3.89 | 3.89 | 3.89 | -1.77% | 9,174,852 |
| May 8, 2026 | 4.04 | 4.06 | 3.96 | 3.96 | 3.96 | -3.18% | 9,969,774 |
| May 7, 2026 | 4.09 | 4.13 | 4.05 | 4.09 | 4.09 | - | 10,382,730 |
| May 6, 2026 | 4.14 | 4.20 | 4.09 | 4.09 | 4.09 | -1.92% | 7,976,576 |
| May 5, 2026 | 4.03 | 4.17 | 4.00 | 4.17 | 4.17 | 3.73% | 5,163,466 |
| May 4, 2026 | 4.05 | 4.07 | 4.01 | 4.02 | 4.02 | -0.74% | 5,044,116 |
| May 1, 2026 | 4.06 | 4.07 | 3.99 | 4.05 | 4.05 | - | 6,996,789 |
| Apr 30, 2026 | 4.11 | 4.11 | 4.05 | 4.05 | 4.05 | -0.98% | 9,646,101 |
| Apr 29, 2026 | 4.05 | 4.12 | 4.05 | 4.09 | 4.09 | 0.49% | 5,499,655 |
| Apr 28, 2026 | 4.15 | 4.16 | 4.07 | 4.07 | 4.07 | -2.16% | 9,612,229 |
| Apr 27, 2026 | 4.18 | 4.19 | 4.10 | 4.16 | 4.16 | -0.72% | 3,300,462 |
| Apr 24, 2026 | 4.19 | 4.22 | 4.15 | 4.19 | 4.19 | -0.71% | 5,564,744 |
| Apr 23, 2026 | 4.18 | 4.24 | 4.17 | 4.22 | 4.22 | - | 5,678,341 |
| Apr 22, 2026 | 4.24 | 4.26 | 4.20 | 4.22 | 4.22 | -0.47% | 6,614,243 |
| Apr 21, 2026 | 4.24 | 4.27 | 4.19 | 4.24 | 4.24 | -1.17% | 11,556,850 |
| Apr 20, 2026 | 4.36 | 4.40 | 4.28 | 4.29 | 4.29 | -0.69% | 8,946,875 |
| Apr 17, 2026 | 4.28 | 4.34 | 4.28 | 4.32 | 4.32 | 0.93% | 9,579,805 |
| Apr 16, 2026 | 4.30 | 4.30 | 4.22 | 4.28 | 4.28 | 1.42% | 12,051,210 |
| Apr 15, 2026 | 4.30 | 4.30 | 4.18 | 4.22 | 4.22 | -0.71% | 17,109,560 |
| Apr 14, 2026 | 4.20 | 4.26 | 4.18 | 4.25 | 4.25 | 2.41% | 14,758,260 |
| Apr 13, 2026 | 4.06 | 4.19 | 4.05 | 4.15 | 4.15 | 0.73% | 6,230,994 |
| Apr 10, 2026 | 4.04 | 4.12 | 3.99 | 4.12 | 4.12 | 1.23% | 9,644,692 |
| Apr 9, 2026 | 4.02 | 4.09 | 4.00 | 4.07 | 4.07 | 0.74% | 11,582,650 |
| Apr 8, 2026 | 4.14 | 4.16 | 4.00 | 4.04 | 4.04 | 1.51% | 20,502,820 |
| Apr 7, 2026 | 4.19 | 4.21 | 3.98 | 3.98 | 3.98 | -3.40% | 14,109,390 |
| Apr 2, 2026 | 4.20 | 4.26 | 4.09 | 4.12 | 4.12 | -2.83% | 11,940,910 |
| Apr 1, 2026 | 4.35 | 4.36 | 4.22 | 4.24 | 4.24 | -1.62% | 10,819,330 |
| Mar 31, 2026 | 4.29 | 4.31 | 4.20 | 4.31 | 4.31 | 0.47% | 12,599,480 |
| Mar 30, 2026 | 4.20 | 4.29 | 4.17 | 4.29 | 4.29 | 0.70% | 8,460,222 |
| Mar 27, 2026 | 4.26 | 4.28 | 4.22 | 4.26 | 4.26 | -0.47% | 7,864,073 |
| Mar 26, 2026 | 4.30 | 4.30 | 4.22 | 4.28 | 4.28 | -0.70% | 8,628,832 |
| Mar 25, 2026 | 4.28 | 4.36 | 4.27 | 4.31 | 4.31 | 1.17% | 9,016,860 |
| Mar 24, 2026 | 4.26 | 4.30 | 4.21 | 4.26 | 4.26 | - | 7,415,054 |
| Mar 23, 2026 | 4.21 | 4.29 | 4.18 | 4.26 | 4.26 | -0.47% | 7,903,640 |
| Mar 20, 2026 | 4.36 | 4.39 | 4.28 | 4.28 | 4.28 | -2.28% | 22,449,430 |
| Mar 19, 2026 | 4.47 | 4.47 | 4.33 | 4.38 | 4.38 | -2.23% | 11,555,640 |
| Mar 18, 2026 | 4.51 | 4.57 | 4.48 | 4.48 | 4.48 | -0.88% | 5,312,628 |
| Mar 17, 2026 | 4.58 | 4.58 | 4.49 | 4.52 | 4.52 | 0.22% | 5,537,309 |
| Mar 16, 2026 | 4.60 | 4.63 | 4.48 | 4.51 | 4.51 | -2.80% | 6,085,620 |
| Mar 13, 2026 | 4.65 | 4.68 | 4.60 | 4.64 | 4.64 | 0.22% | 4,249,154 |
| Mar 12, 2026 | 4.71 | 4.73 | 4.62 | 4.63 | 4.63 | -2.32% | 6,825,611 |