Stride Property Group (NZE:SPG)
New Zealand · Delayed Price · Currency is NZD 1.300
-0.020 (-1.52%)
Jan 28, 2026, 5:00 PM NZST
Stride Property Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 1.32 | 1.35 | 1.28 | 1.30 | 1.30 | -1.52% | 274,430 |
| Jan 27, 2026 | 1.33 | 1.34 | 1.31 | 1.32 | 1.32 | -0.75% | 212,758 |
| Jan 26, 2026 | 1.33 | 1.37 | 1.33 | 1.33 | 1.33 | -0.75% | 79,252 |
| Jan 23, 2026 | 1.30 | 1.34 | 1.30 | 1.34 | 1.34 | -0.37% | 93,249 |
| Jan 22, 2026 | 1.34 | 1.36 | 1.34 | 1.35 | 1.35 | 0.37% | 130,845 |
| Jan 21, 2026 | 1.36 | 1.36 | 1.34 | 1.34 | 1.34 | -1.11% | 368,266 |
| Jan 20, 2026 | 1.37 | 1.38 | 1.35 | 1.36 | 1.36 | -0.73% | 606,324 |
| Jan 19, 2026 | 1.39 | 1.39 | 1.37 | 1.37 | 1.37 | 0.37% | 104,945 |
| Jan 16, 2026 | 1.39 | 1.39 | 1.36 | 1.36 | 1.36 | -1.45% | 958,853 |
| Jan 15, 2026 | 1.37 | 1.38 | 1.37 | 1.38 | 1.38 | 0.73% | 113,394 |
| Jan 14, 2026 | 1.37 | 1.39 | 1.37 | 1.37 | 1.37 | - | 116,127 |
| Jan 13, 2026 | 1.38 | 1.39 | 1.37 | 1.37 | 1.37 | -0.72% | 206,218 |
| Jan 12, 2026 | 1.40 | 1.40 | 1.38 | 1.38 | 1.38 | -0.36% | 432,578 |
| Jan 9, 2026 | 1.39 | 1.40 | 1.39 | 1.39 | 1.39 | 0.36% | 187,221 |
| Jan 8, 2026 | 1.40 | 1.40 | 1.38 | 1.38 | 1.38 | -1.08% | 239,867 |
| Jan 7, 2026 | 1.39 | 1.40 | 1.38 | 1.40 | 1.40 | 1.09% | 261,598 |
| Jan 6, 2026 | 1.37 | 1.39 | 1.37 | 1.38 | 1.38 | 0.73% | 85,389 |
| Jan 5, 2026 | 1.35 | 1.39 | 1.35 | 1.37 | 1.37 | -0.72% | 295,027 |
| Dec 31, 2025 | 1.37 | 1.38 | 1.37 | 1.38 | 1.38 | 0.73% | 224,173 |
| Dec 30, 2025 | 1.37 | 1.37 | 1.36 | 1.37 | 1.37 | - | 142,305 |
| Dec 29, 2025 | 1.36 | 1.37 | 1.36 | 1.37 | 1.37 | 0.37% | 68,173 |
| Dec 24, 2025 | 1.36 | 1.37 | 1.36 | 1.37 | 1.37 | 0.74% | 6,772 |
| Dec 23, 2025 | 1.35 | 1.37 | 1.34 | 1.36 | 1.36 | 0.74% | 262,560 |
| Dec 22, 2025 | 1.38 | 1.38 | 1.34 | 1.35 | 1.35 | 0.75% | 274,731 |
| Dec 19, 2025 | 1.37 | 1.37 | 1.33 | 1.34 | 1.34 | -1.11% | 981,752 |
| Dec 18, 2025 | 1.36 | 1.37 | 1.35 | 1.35 | 1.35 | -0.37% | 186,455 |
| Dec 17, 2025 | 1.38 | 1.38 | 1.36 | 1.36 | 1.36 | -1.09% | 392,803 |
| Dec 16, 2025 | 1.40 | 1.40 | 1.36 | 1.37 | 1.37 | -1.44% | 1,095,017 |
| Dec 15, 2025 | 1.39 | 1.39 | 1.38 | 1.39 | 1.39 | - | 2,181,477 |
| Dec 12, 2025 | 1.40 | 1.40 | 1.38 | 1.39 | 1.39 | -0.71% | 356,997 |
| Dec 11, 2025 | 1.40 | 1.40 | 1.37 | 1.40 | 1.40 | 0.72% | 441,283 |
| Dec 10, 2025 | 1.40 | 1.40 | 1.37 | 1.39 | 1.39 | -0.71% | 1,257,291 |
| Dec 9, 2025 | 1.40 | 1.41 | 1.33 | 1.40 | 1.40 | -1.41% | 677,397 |
| Dec 8, 2025 | 1.40 | 1.42 | 1.38 | 1.42 | 1.42 | 3.27% | 254,066 |
| Dec 5, 2025 | 1.42 | 1.42 | 1.38 | 1.38 | 1.38 | -2.48% | 659,049 |
| Dec 4, 2025 | 1.41 | 1.42 | 1.41 | 1.41 | 1.41 | -0.70% | 185,563 |
| Dec 3, 2025 | 1.41 | 1.43 | 1.40 | 1.42 | 1.42 | 0.71% | 616,254 |
| Dec 2, 2025 | 1.42 | 1.43 | 1.41 | 1.41 | 1.39 | -0.70% | 1,851,903 |
| Dec 1, 2025 | 1.42 | 1.43 | 1.41 | 1.42 | 1.40 | - | 393,403 |
| Nov 28, 2025 | 1.42 | 1.42 | 1.41 | 1.42 | 1.40 | 1.07% | 1,260,927 |
| Nov 27, 2025 | 1.42 | 1.42 | 1.41 | 1.41 | 1.38 | -0.71% | 478,000 |
| Nov 26, 2025 | 1.43 | 1.43 | 1.41 | 1.42 | 1.39 | 0.35% | 1,034,181 |
| Nov 25, 2025 | 1.40 | 1.41 | 1.40 | 1.41 | 1.39 | 1.08% | 705,154 |
| Nov 24, 2025 | 1.39 | 1.40 | 1.38 | 1.40 | 1.37 | 0.36% | 391,123 |
| Nov 21, 2025 | 1.39 | 1.39 | 1.38 | 1.39 | 1.37 | 0.72% | 272,966 |
| Nov 20, 2025 | 1.39 | 1.40 | 1.38 | 1.38 | 1.36 | -1.43% | 287,501 |
| Nov 19, 2025 | 1.39 | 1.40 | 1.33 | 1.40 | 1.38 | 1.08% | 223,331 |
| Nov 18, 2025 | 1.37 | 1.39 | 1.37 | 1.39 | 1.36 | 0.36% | 401,626 |
| Nov 17, 2025 | 1.39 | 1.39 | 1.37 | 1.38 | 1.36 | - | 1,315,387 |
| Nov 14, 2025 | 1.44 | 1.44 | 1.38 | 1.38 | 1.36 | -2.82% | 335,341 |