Stride Property Group (NZE:SPG)
New Zealand · Delayed Price · Currency is NZD 1.170
+0.005 (0.43%)
Mar 11, 2026, 5:02 PM NZST
Stride Property Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1.18 | 1.19 | 1.17 | 1.17 | 1.17 | - | 330,240 |
| Mar 9, 2026 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | -1.27% | 296,187 |
| Mar 6, 2026 | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | - | 266,666 |
| Mar 5, 2026 | 1.19 | 1.20 | 1.18 | 1.19 | 1.19 | 0.85% | 391,415 |
| Mar 4, 2026 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | - | 2,105,102 |
| Mar 3, 2026 | 1.18 | 1.19 | 1.17 | 1.18 | 1.18 | -0.42% | 868,639 |
| Mar 2, 2026 | 1.20 | 1.21 | 1.17 | 1.18 | 1.18 | -1.67% | 1,540,064 |
| Feb 27, 2026 | 1.23 | 1.23 | 1.20 | 1.20 | 1.20 | -2.44% | 625,415 |
| Feb 26, 2026 | 1.22 | 1.25 | 1.22 | 1.23 | 1.21 | -0.81% | 168,683 |
| Feb 25, 2026 | 1.24 | 1.24 | 1.23 | 1.24 | 1.22 | - | 522,912 |
| Feb 24, 2026 | 1.22 | 1.24 | 1.21 | 1.24 | 1.22 | 2.48% | 542,419 |
| Feb 23, 2026 | 1.22 | 1.23 | 1.20 | 1.21 | 1.19 | -0.82% | 304,457 |
| Feb 20, 2026 | 1.25 | 1.26 | 1.22 | 1.22 | 1.20 | -2.40% | 397,581 |
| Feb 19, 2026 | 1.25 | 1.25 | 1.24 | 1.25 | 1.23 | 0.81% | 760,560 |
| Feb 18, 2026 | 1.26 | 1.26 | 1.24 | 1.24 | 1.22 | - | 1,826,815 |
| Feb 17, 2026 | 1.25 | 1.25 | 1.23 | 1.24 | 1.22 | -0.80% | 520,500 |
| Feb 16, 2026 | 1.29 | 1.29 | 1.24 | 1.25 | 1.23 | -1.57% | 331,889 |
| Feb 13, 2026 | 1.27 | 1.30 | 1.27 | 1.27 | 1.25 | -0.78% | 173,711 |
| Feb 12, 2026 | 1.27 | 1.30 | 1.25 | 1.28 | 1.26 | 1.59% | 362,963 |
| Feb 11, 2026 | 1.25 | 1.26 | 1.24 | 1.26 | 1.24 | 0.80% | 481,444 |
| Feb 10, 2026 | 1.24 | 1.25 | 1.23 | 1.25 | 1.23 | 0.40% | 2,312,285 |
| Feb 9, 2026 | 1.25 | 1.26 | 1.23 | 1.25 | 1.22 | - | 357,705 |
| Feb 5, 2026 | 1.27 | 1.27 | 1.25 | 1.25 | 1.22 | -1.58% | 1,558,399 |
| Feb 4, 2026 | 1.26 | 1.27 | 1.25 | 1.27 | 1.24 | 1.61% | 220,366 |
| Feb 3, 2026 | 1.25 | 1.27 | 1.24 | 1.25 | 1.22 | 0.40% | 664,790 |
| Feb 2, 2026 | 1.28 | 1.28 | 1.24 | 1.24 | 1.22 | -1.98% | 180,519 |
| Jan 30, 2026 | 1.28 | 1.29 | 1.27 | 1.27 | 1.24 | -2.32% | 366,175 |
| Jan 29, 2026 | 1.31 | 1.31 | 1.27 | 1.30 | 1.27 | -0.38% | 362,877 |
| Jan 28, 2026 | 1.32 | 1.35 | 1.28 | 1.30 | 1.28 | -1.52% | 274,430 |
| Jan 27, 2026 | 1.33 | 1.34 | 1.31 | 1.32 | 1.30 | -0.75% | 212,758 |
| Jan 26, 2026 | 1.33 | 1.37 | 1.33 | 1.33 | 1.31 | -0.75% | 79,252 |
| Jan 23, 2026 | 1.30 | 1.34 | 1.30 | 1.34 | 1.32 | -0.37% | 93,249 |
| Jan 22, 2026 | 1.34 | 1.36 | 1.34 | 1.35 | 1.32 | 0.37% | 130,845 |
| Jan 21, 2026 | 1.36 | 1.36 | 1.34 | 1.34 | 1.32 | -1.11% | 368,266 |
| Jan 20, 2026 | 1.37 | 1.38 | 1.35 | 1.36 | 1.33 | -0.73% | 606,324 |
| Jan 19, 2026 | 1.39 | 1.39 | 1.37 | 1.37 | 1.34 | 0.37% | 104,945 |
| Jan 16, 2026 | 1.39 | 1.39 | 1.36 | 1.36 | 1.34 | -1.45% | 958,853 |
| Jan 15, 2026 | 1.37 | 1.38 | 1.37 | 1.38 | 1.36 | 0.73% | 113,394 |
| Jan 14, 2026 | 1.37 | 1.39 | 1.37 | 1.37 | 1.35 | - | 116,127 |
| Jan 13, 2026 | 1.38 | 1.39 | 1.37 | 1.37 | 1.35 | -0.72% | 206,218 |
| Jan 12, 2026 | 1.40 | 1.40 | 1.38 | 1.38 | 1.36 | -0.36% | 432,578 |
| Jan 9, 2026 | 1.39 | 1.40 | 1.39 | 1.39 | 1.36 | 0.36% | 187,221 |
| Jan 8, 2026 | 1.40 | 1.40 | 1.38 | 1.38 | 1.36 | -1.08% | 239,867 |
| Jan 7, 2026 | 1.39 | 1.40 | 1.38 | 1.40 | 1.37 | 1.09% | 261,598 |
| Jan 6, 2026 | 1.37 | 1.39 | 1.37 | 1.38 | 1.36 | 0.73% | 85,389 |
| Jan 5, 2026 | 1.35 | 1.39 | 1.35 | 1.37 | 1.35 | -0.72% | 295,027 |
| Dec 31, 2025 | 1.37 | 1.38 | 1.37 | 1.38 | 1.36 | 0.73% | 224,173 |
| Dec 30, 2025 | 1.37 | 1.37 | 1.36 | 1.37 | 1.35 | - | 142,305 |
| Dec 29, 2025 | 1.36 | 1.37 | 1.36 | 1.37 | 1.35 | 0.37% | 68,173 |
| Dec 24, 2025 | 1.36 | 1.37 | 1.36 | 1.37 | 1.34 | 0.74% | 6,772 |