Stockland (ASX:SGP)
Australia · Delayed Price · Currency is AUD 4.140
+0.030 (0.73%)
Jul 21, 2026, 4:10 PM AEST
Stockland Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 22, 2026 | 4.29 | 4.30 | 4.18 | 4.18 | 4.02 | -2.79% | 10,598,237 |
| Jun 19, 2026 | 4.22 | 4.30 | 4.20 | 4.30 | 4.14 | 1.65% | 25,897,030 |
| Jun 18, 2026 | 4.25 | 4.36 | 4.22 | 4.23 | 4.07 | -1.63% | 10,936,690 |
| Jun 17, 2026 | 4.23 | 4.35 | 4.18 | 4.30 | 4.14 | 0.94% | 10,341,590 |
| Jun 16, 2026 | 4.27 | 4.37 | 4.26 | 4.26 | 4.10 | -2.52% | 14,264,860 |
| Jun 15, 2026 | 4.21 | 4.37 | 4.17 | 4.37 | 4.21 | 3.31% | 19,696,740 |
| Jun 12, 2026 | 4.15 | 4.27 | 4.11 | 4.23 | 4.07 | 3.17% | 16,084,910 |
| Jun 11, 2026 | 3.91 | 4.14 | 3.89 | 4.10 | 3.95 | 3.27% | 19,794,700 |
| Jun 10, 2026 | 3.90 | 3.99 | 3.87 | 3.97 | 3.82 | 2.85% | 10,185,810 |
| Jun 9, 2026 | 3.83 | 3.87 | 3.79 | 3.86 | 3.72 | 0.78% | 12,079,117 |
| Jun 5, 2026 | 3.83 | 3.87 | 3.80 | 3.83 | 3.69 | 1.06% | 6,994,232 |
| Jun 4, 2026 | 3.74 | 3.79 | 3.71 | 3.79 | 3.65 | 1.88% | 11,211,940 |
| Jun 3, 2026 | 3.80 | 3.81 | 3.72 | 3.72 | 3.58 | -1.85% | 18,388,100 |
| Jun 2, 2026 | 3.90 | 3.91 | 3.78 | 3.79 | 3.65 | -4.29% | 17,512,000 |
| Jun 1, 2026 | 4.02 | 4.05 | 3.91 | 3.96 | 3.81 | -3.41% | 9,810,218 |
| May 29, 2026 | 4.05 | 4.12 | 4.03 | 4.10 | 3.95 | 1.74% | 39,421,320 |
| May 28, 2026 | 4.02 | 4.06 | 4.00 | 4.03 | 3.88 | -0.74% | 11,737,340 |
| May 27, 2026 | 4.03 | 4.07 | 3.99 | 4.06 | 3.91 | 0.74% | 7,875,564 |
| May 26, 2026 | 4.03 | 4.04 | 4.00 | 4.03 | 3.88 | -0.49% | 4,740,584 |
| May 25, 2026 | 3.98 | 4.07 | 3.95 | 4.05 | 3.90 | 2.02% | 8,449,226 |
| May 22, 2026 | 4.02 | 4.03 | 3.97 | 3.97 | 3.82 | -1.00% | 6,000,962 |
| May 21, 2026 | 3.98 | 4.06 | 3.95 | 4.01 | 3.86 | 2.82% | 8,359,275 |
| May 20, 2026 | 3.94 | 3.98 | 3.87 | 3.90 | 3.75 | -1.27% | 8,144,472 |
| May 19, 2026 | 3.91 | 4.00 | 3.89 | 3.95 | 3.80 | 3.13% | 8,343,067 |
| May 18, 2026 | 3.97 | 3.98 | 3.80 | 3.83 | 3.69 | -3.53% | 9,738,132 |
| May 15, 2026 | 4.00 | 4.03 | 3.93 | 3.97 | 3.82 | 0.25% | 6,034,883 |
| May 14, 2026 | 3.97 | 4.06 | 3.94 | 3.96 | 3.81 | -1.00% | 9,861,193 |
| May 13, 2026 | 3.87 | 4.03 | 3.84 | 4.00 | 3.85 | 4.44% | 15,182,420 |
| May 12, 2026 | 3.89 | 3.93 | 3.83 | 3.83 | 3.69 | -1.54% | 12,394,440 |