Stride Property Group (NZE:SPG)
New Zealand · Delayed Price · Currency is NZD 1.130
0.00 (0.00%)
Nov 12, 2026, 5:00 PM NZDT
Stride Property Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 1.14 | 1.15 | 1.13 | 1.13 | 1.13 | - | 224,642 |
| Nov 11, 2026 | 1.11 | 1.15 | 1.11 | 1.13 | 1.13 | 0.44% | 201,916 |
| Nov 10, 2026 | 1.12 | 1.13 | 1.09 | 1.13 | 1.13 | 2.27% | 428,050 |
| Nov 9, 2026 | 1.10 | 1.11 | 1.10 | 1.10 | 1.10 | -0.90% | 68,789 |
| Nov 6, 2026 | 1.11 | 1.11 | 1.10 | 1.11 | 1.11 | -1.77% | 151,653 |
| Nov 5, 2026 | 1.10 | 1.13 | 1.09 | 1.13 | 1.13 | 4.63% | 268,448 |
| Nov 4, 2026 | 1.07 | 1.09 | 1.06 | 1.08 | 1.08 | 2.37% | 105,258 |
| Nov 3, 2026 | 1.08 | 1.08 | 1.05 | 1.06 | 1.06 | -1.40% | 295,957 |
| Nov 2, 2026 | 1.08 | 1.09 | 1.07 | 1.07 | 1.07 | -1.83% | 69,002 |
| Oct 30, 2026 | 1.06 | 1.09 | 1.05 | 1.09 | 1.09 | 4.81% | 326,190 |
| Oct 29, 2026 | 1.05 | 1.08 | 1.03 | 1.04 | 1.04 | 0.97% | 222,542 |
| Oct 28, 2026 | 1.06 | 1.07 | 1.03 | 1.03 | 1.03 | -2.37% | 238,588 |
| Oct 27, 2026 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | -1.40% | 125,349 |
| Oct 23, 2026 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | 0.94% | 249,363 |
| 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 |