Summerset Group Holdings Limited (ASX:SNZ)
Australia · Delayed Price · Currency is AUD 9.70
-0.30 (-3.00%)
Feb 5, 2026, 1:09 PM AEST
Summerset Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 101 |
| Feb 3, 2026 | 10.15 | 10.15 | 10.00 | 10.00 | 10.00 | -1.48% | 113 |
| Feb 2, 2026 | 9.70 | 10.15 | 9.70 | 10.15 | 10.15 | 2.01% | 308 |
| Jan 30, 2026 | 9.75 | 9.95 | 9.73 | 9.95 | 9.95 | 2.05% | 1,509 |
| Jan 29, 2026 | 9.80 | 9.80 | 9.70 | 9.75 | 9.75 | -2.01% | 439 |
| Jan 28, 2026 | 10.20 | 10.20 | 9.95 | 9.95 | 9.95 | -2.45% | 3,183 |
| Jan 27, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 625 |
| Jan 22, 2026 | 10.52 | 10.52 | 10.20 | 10.20 | 10.20 | -3.04% | 772 |
| Jan 21, 2026 | 10.51 | 10.52 | 10.51 | 10.52 | 10.52 | 0.19% | 552 |
| Jan 20, 2026 | 10.11 | 10.50 | 10.11 | 10.50 | 10.50 | 3.96% | 114 |
| Jan 16, 2026 | 10.10 | 10.10 | 9.95 | 10.10 | 10.10 | - | 2,423 |
| Jan 15, 2026 | 10.54 | 10.57 | 10.10 | 10.10 | 10.10 | -4.17% | 1,288 |
| Jan 14, 2026 | 10.56 | 10.57 | 10.54 | 10.54 | 10.54 | -0.09% | 220 |
| Jan 13, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 0.57% | 1,000 |
| Jan 12, 2026 | 10.52 | 10.61 | 10.49 | 10.49 | 10.49 | -0.10% | 1,168 |
| Jan 8, 2026 | 10.50 | 10.81 | 10.50 | 10.50 | 10.50 | - | 451 |
| Jan 7, 2026 | 11.41 | 12.09 | 10.50 | 10.50 | 10.50 | -2.42% | 446 |
| Jan 6, 2026 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 0.09% | 841 |
| Jan 5, 2026 | 10.52 | 10.76 | 10.52 | 10.75 | 10.75 | 2.19% | 766 |
| Dec 30, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 2.94% | 618 |
| Dec 29, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0.20% | 19 |
| Dec 23, 2025 | 10.26 | 10.27 | 10.20 | 10.20 | 10.20 | 0.49% | 550 |
| Dec 22, 2025 | 10.06 | 10.15 | 10.06 | 10.15 | 10.15 | 0.89% | 16,775 |
| Dec 19, 2025 | 10.60 | 10.60 | 10.06 | 10.06 | 10.06 | -5.09% | 925 |
| Dec 18, 2025 | 10.69 | 10.69 | 10.60 | 10.60 | 10.60 | -0.84% | 6 |
| Dec 17, 2025 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 0.09% | 3 |
| Dec 16, 2025 | 10.67 | 10.68 | 10.67 | 10.68 | 10.68 | 0.19% | 46 |
| Dec 15, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 0.09% | 2 |
| Dec 12, 2025 | 10.75 | 10.78 | 10.65 | 10.65 | 10.65 | -0.93% | 367 |
| Dec 11, 2025 | 10.75 | 10.75 | 10.33 | 10.75 | 10.75 | -1.01% | 5,795 |
| Dec 10, 2025 | 10.90 | 10.90 | 10.86 | 10.86 | 10.86 | -0.37% | 2 |
| Dec 9, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -1.71% | 1 |
| Dec 8, 2025 | 11.13 | 11.13 | 11.09 | 11.09 | 11.09 | -0.36% | 4 |
| Dec 5, 2025 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - | 1 |
| Dec 4, 2025 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - | 1 |
| Dec 3, 2025 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - | 4 |
| Dec 2, 2025 | 11.14 | 11.14 | 11.13 | 11.13 | 11.13 | 0.27% | 330 |
| Dec 1, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 2.49% | 100 |
| Nov 28, 2025 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | -0.09% | 2 |
| Nov 27, 2025 | 10.80 | 10.84 | 10.80 | 10.84 | 10.84 | 0.37% | 1,800 |
| Nov 25, 2025 | 10.80 | 11.09 | 10.80 | 10.80 | 10.80 | - | 164 |
| Nov 24, 2025 | 10.81 | 10.81 | 10.80 | 10.80 | 10.80 | - | 73 |
| Nov 21, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | 40 |
| Nov 20, 2025 | 10.80 | 10.81 | 10.80 | 10.80 | 10.80 | - | 734 |
| Nov 19, 2025 | 10.97 | 10.97 | 10.80 | 10.80 | 10.80 | -1.55% | 1,766 |
| Nov 18, 2025 | 10.80 | 10.97 | 10.80 | 10.97 | 10.97 | 1.57% | 384 |
| Nov 17, 2025 | 10.75 | 10.80 | 10.75 | 10.80 | 10.80 | 1.89% | 2,329 |
| Nov 14, 2025 | 10.63 | 10.63 | 10.60 | 10.60 | 10.60 | -0.28% | 531 |
| Nov 13, 2025 | 10.62 | 10.65 | 10.62 | 10.63 | 10.63 | 1.24% | 765 |
| Nov 12, 2025 | 10.00 | 10.50 | 10.00 | 10.50 | 10.50 | 5.00% | 6,420 |