Stride Property Group (NZE:SPG)
New Zealand · Delayed Price · Currency is NZD 1.070
+0.010 (0.94%)
Oct 23, 2026, 3:33 PM NZDT
Stride Property Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | 0.94% | 228,013 |
| Oct 22, 2026 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | -0.93% | 165,421 |
| Oct 21, 2026 | 1.07 | 1.07 | 1.06 | 1.07 | 1.07 | 0.94% | 84,710 |
| Oct 20, 2026 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | -0.93% | 212,364 |
| Oct 19, 2026 | 1.05 | 1.07 | 1.05 | 1.07 | 1.07 | 1.90% | 304,503 |
| Oct 16, 2026 | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | -0.94% | 122,021 |
| Oct 15, 2026 | 1.07 | 1.07 | 1.05 | 1.06 | 1.06 | 0.95% | 890,463 |
| Oct 14, 2026 | 1.06 | 1.07 | 1.05 | 1.05 | 1.05 | - | 170,602 |
| Oct 13, 2026 | 1.07 | 1.08 | 1.05 | 1.05 | 1.05 | - | 299,309 |
| Oct 12, 2026 | 1.06 | 1.07 | 1.05 | 1.05 | 1.05 | - | 293,631 |
| Oct 9, 2026 | 1.08 | 1.08 | 1.05 | 1.05 | 1.05 | -2.78% | 139,635 |
| Oct 8, 2026 | 1.06 | 1.08 | 1.06 | 1.08 | 1.08 | 1.89% | 176,751 |
| Oct 7, 2026 | 1.08 | 1.08 | 1.06 | 1.06 | 1.06 | -0.47% | 1,001,602 |
| Oct 6, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 1.43% | 348,849 |
| Oct 5, 2026 | 1.06 | 1.06 | 1.05 | 1.05 | 1.05 | -0.47% | 509,032 |
| Oct 2, 2026 | 1.08 | 1.08 | 1.05 | 1.06 | 1.06 | -1.40% | 246,803 |
| Oct 1, 2026 | 1.09 | 1.09 | 1.06 | 1.07 | 1.07 | - | 120,102 |
| Sep 30, 2026 | 1.09 | 1.09 | 1.06 | 1.07 | 1.07 | 0.94% | 155,336 |
| Sep 29, 2026 | 1.09 | 1.09 | 1.06 | 1.06 | 1.06 | -2.30% | 265,444 |
| Sep 28, 2026 | 1.07 | 1.09 | 1.07 | 1.09 | 1.09 | 0.46% | 136,916 |
| Sep 25, 2026 | 1.07 | 1.09 | 1.06 | 1.08 | 1.08 | 1.41% | 742,033 |
| Sep 24, 2026 | 1.08 | 1.08 | 1.06 | 1.07 | 1.07 | -1.39% | 256,134 |
| Sep 23, 2026 | 1.09 | 1.09 | 1.07 | 1.08 | 1.08 | 0.47% | 259,537 |
| Sep 22, 2026 | 1.07 | 1.08 | 1.06 | 1.08 | 1.08 | 1.42% | 320,702 |
| Sep 21, 2026 | 1.06 | 1.09 | 1.06 | 1.06 | 1.06 | - | 133,186 |
| Sep 18, 2026 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | - | 691,519 |
| Sep 17, 2026 | 1.06 | 1.08 | 1.05 | 1.06 | 1.06 | 1.92% | 464,415 |
| Sep 16, 2026 | 1.07 | 1.07 | 1.04 | 1.04 | 1.04 | -2.35% | 441,059 |
| Sep 15, 2026 | 1.07 | 1.08 | 1.06 | 1.07 | 1.07 | - | 168,111 |
| Sep 14, 2026 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | 0.47% | 204,253 |
| Sep 11, 2026 | 1.07 | 1.09 | 1.06 | 1.06 | 1.06 | -0.47% | 190,768 |
| Sep 10, 2026 | 1.08 | 1.08 | 1.06 | 1.07 | 1.07 | -1.39% | 361,878 |
| Sep 9, 2026 | 1.09 | 1.10 | 1.08 | 1.08 | 1.08 | -0.46% | 206,725 |
| Sep 8, 2026 | 1.11 | 1.12 | 1.09 | 1.09 | 1.09 | -2.69% | 335,741 |
| Sep 7, 2026 | 1.15 | 1.15 | 1.12 | 1.12 | 1.12 | -0.73% | 161,100 |
| Sep 4, 2026 | 1.12 | 1.15 | 1.12 | 1.15 | 1.12 | 2.23% | 595,062 |
| Sep 3, 2026 | 1.12 | 1.15 | 1.12 | 1.12 | 1.10 | 2.75% | 233,053 |
| Sep 2, 2026 | 1.13 | 1.13 | 1.09 | 1.09 | 1.07 | -3.11% | 319,059 |
| Sep 1, 2026 | 1.15 | 1.15 | 1.13 | 1.13 | 1.10 | -2.17% | 245,032 |
| Aug 31, 2026 | 1.15 | 1.16 | 1.13 | 1.15 | 1.13 | - | 398,174 |
| Aug 28, 2026 | 1.12 | 1.17 | 1.12 | 1.15 | 1.13 | 2.68% | 186,808 |
| Aug 27, 2026 | 1.15 | 1.15 | 1.12 | 1.12 | 1.10 | -2.61% | 145,686 |
| Aug 26, 2026 | 1.15 | 1.15 | 1.14 | 1.15 | 1.13 | 2.22% | 153,074 |
| Aug 25, 2026 | 1.14 | 1.14 | 1.12 | 1.13 | 1.10 | -0.44% | 152,850 |
| Aug 24, 2026 | 1.10 | 1.13 | 1.10 | 1.13 | 1.11 | 3.20% | 79,960 |
| Aug 21, 2026 | 1.10 | 1.11 | 1.10 | 1.10 | 1.07 | 1.39% | 228,491 |
| Aug 20, 2026 | 1.13 | 1.14 | 1.08 | 1.08 | 1.06 | -3.57% | 322,423 |
| Aug 19, 2026 | 1.15 | 1.15 | 1.11 | 1.12 | 1.10 | -1.75% | 473,405 |
| Aug 18, 2026 | 1.13 | 1.16 | 1.12 | 1.14 | 1.12 | 1.79% | 64,486 |
| Aug 17, 2026 | 1.15 | 1.15 | 1.11 | 1.12 | 1.10 | -2.18% | 799,933 |