Stockland (ASX:SGP)
Australia · Delayed Price · Currency is AUD 4.360
+0.050 (1.16%)
Aug 31, 2026, 4:15 PM AEST
Stockland Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 4.31 | 4.37 | 4.23 | 4.36 | 4.36 | 1.16% | 272,585,745 |
| Aug 28, 2026 | 4.43 | 4.43 | 4.27 | 4.31 | 4.31 | -2.49% | 18,555,511 |
| Aug 27, 2026 | 4.57 | 4.58 | 4.38 | 4.42 | 4.42 | -3.70% | 21,894,401 |
| Aug 26, 2026 | 4.66 | 4.71 | 4.53 | 4.59 | 4.59 | -1.71% | 17,192,258 |
| Aug 25, 2026 | 4.68 | 4.73 | 4.64 | 4.67 | 4.67 | -1.27% | 13,407,233 |
| Aug 24, 2026 | 4.63 | 4.73 | 4.60 | 4.73 | 4.73 | 0.64% | 11,720,214 |
| Aug 21, 2026 | 4.61 | 4.71 | 4.61 | 4.70 | 4.70 | 0.86% | 15,137,937 |
| Aug 20, 2026 | 4.64 | 4.66 | 4.47 | 4.66 | 4.66 | 2.42% | 20,588,119 |
| Aug 19, 2026 | 4.59 | 4.70 | 4.43 | 4.55 | 4.55 | 12.35% | 46,892,145 |
| Aug 18, 2026 | 4.19 | 4.20 | 4.05 | 4.05 | 4.05 | -3.11% | 10,489,925 |
| Aug 17, 2026 | 4.25 | 4.27 | 4.11 | 4.18 | 4.18 | -3.02% | 8,928,488 |
| Aug 14, 2026 | 4.33 | 4.33 | 4.23 | 4.31 | 4.31 | 1.65% | 9,207,708 |
| Aug 13, 2026 | 4.28 | 4.29 | 4.23 | 4.24 | 4.24 | -0.70% | 8,022,663 |
| Aug 12, 2026 | 4.30 | 4.34 | 4.25 | 4.27 | 4.27 | -1.61% | 6,978,823 |
| Aug 11, 2026 | 4.28 | 4.35 | 4.26 | 4.34 | 4.34 | 0.46% | 8,039,701 |
| Aug 10, 2026 | 4.30 | 4.34 | 4.27 | 4.32 | 4.32 | 0.47% | 5,959,070 |
| Aug 7, 2026 | 4.33 | 4.33 | 4.27 | 4.30 | 4.30 | -0.46% | 6,415,446 |
| Aug 6, 2026 | 4.27 | 4.33 | 4.26 | 4.32 | 4.32 | 0.70% | 6,403,892 |
| Aug 5, 2026 | 4.29 | 4.31 | 4.25 | 4.29 | 4.29 | -0.23% | 7,514,535 |
| Aug 4, 2026 | 4.24 | 4.33 | 4.22 | 4.30 | 4.30 | 1.42% | 12,747,748 |
| Aug 3, 2026 | 4.27 | 4.28 | 4.22 | 4.24 | 4.24 | -0.70% | 5,597,707 |
| Jul 31, 2026 | 4.32 | 4.32 | 4.24 | 4.27 | 4.27 | -1.16% | 9,840,437 |
| Jul 30, 2026 | 4.42 | 4.43 | 4.26 | 4.32 | 4.32 | -2.70% | 12,223,623 |
| Jul 29, 2026 | 4.28 | 4.44 | 4.22 | 4.44 | 4.44 | 4.96% | 18,571,170 |
| Jul 28, 2026 | 4.07 | 4.25 | 4.07 | 4.23 | 4.23 | 2.67% | 12,617,697 |
| Jul 27, 2026 | 4.14 | 4.17 | 4.10 | 4.12 | 4.12 | -0.24% | 7,937,201 |
| Jul 24, 2026 | 4.06 | 4.16 | 4.05 | 4.13 | 4.13 | 2.23% | 10,168,134 |
| Jul 23, 2026 | 4.07 | 4.15 | 4.04 | 4.04 | 4.04 | -0.49% | 12,794,782 |
| Jul 22, 2026 | 4.12 | 4.15 | 4.06 | 4.06 | 4.06 | -1.93% | 17,803,650 |
| Jul 21, 2026 | 4.10 | 4.14 | 4.07 | 4.14 | 4.14 | 0.73% | 7,263,683 |
| Jul 20, 2026 | 4.15 | 4.16 | 4.09 | 4.11 | 4.11 | -0.96% | 7,206,174 |
| Jul 17, 2026 | 4.12 | 4.16 | 4.10 | 4.15 | 4.15 | 1.72% | 10,344,227 |
| Jul 16, 2026 | 4.02 | 4.08 | 3.99 | 4.08 | 4.08 | 2.00% | 10,199,377 |
| Jul 15, 2026 | 4.02 | 4.04 | 3.95 | 4.00 | 4.00 | 0.25% | 9,045,274 |
| Jul 14, 2026 | 3.95 | 4.00 | 3.92 | 3.99 | 3.99 | 0.25% | 8,048,210 |
| Jul 13, 2026 | 4.02 | 4.04 | 3.96 | 3.98 | 3.98 | - | 6,355,574 |
| Jul 10, 2026 | 3.93 | 3.98 | 3.89 | 3.98 | 3.98 | 1.02% | 10,833,193 |
| Jul 9, 2026 | 4.06 | 4.09 | 3.94 | 3.94 | 3.94 | -3.67% | 9,182,837 |
| Jul 8, 2026 | 3.92 | 4.11 | 3.90 | 4.09 | 4.09 | 5.14% | 14,478,204 |
| Jul 7, 2026 | 4.01 | 4.01 | 3.86 | 3.89 | 3.89 | -2.75% | 10,062,563 |
| Jul 6, 2026 | 4.04 | 4.07 | 3.99 | 4.00 | 4.00 | -0.99% | 5,957,836 |
| Jul 3, 2026 | 4.04 | 4.06 | 4.00 | 4.04 | 4.04 | 1.25% | 8,737,820 |
| Jul 2, 2026 | 4.00 | 4.05 | 3.99 | 3.99 | 3.99 | -1.48% | 15,142,387 |
| Jul 1, 2026 | 4.11 | 4.14 | 4.02 | 4.05 | 4.05 | -0.74% | 12,062,191 |
| Jun 30, 2026 | 4.19 | 4.28 | 4.08 | 4.08 | 4.08 | -2.16% | 19,605,455 |
| Jun 29, 2026 | 4.17 | 4.20 | 4.06 | 4.17 | 4.17 | 0.29% | 17,390,913 |
| Jun 26, 2026 | 4.15 | 4.33 | 4.13 | 4.32 | 4.16 | 2.37% | 15,149,111 |
| Jun 25, 2026 | 4.20 | 4.26 | 4.17 | 4.22 | 4.06 | 1.20% | 9,822,087 |
| Jun 24, 2026 | 4.20 | 4.22 | 4.16 | 4.17 | 4.01 | 0.24% | 8,585,509 |
| Jun 23, 2026 | 4.20 | 4.24 | 4.15 | 4.16 | 4.00 | -0.48% | 9,692,028 |