Stride Property Group (NZE:SPG)
New Zealand · Delayed Price · Currency is NZD 1.055
-0.015 (-1.40%)
Oct 2, 2026, 4:59 PM NZST
Stride Property Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 1.08 | 1.08 | 1.05 | 1.06 | - | -1.40% | 220,830 |
| 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 |
| Aug 14, 2026 | 1.14 | 1.18 | 1.14 | 1.15 | 1.12 | 1.33% | 409,531 |
| Aug 13, 2026 | 1.16 | 1.17 | 1.13 | 1.13 | 1.11 | -1.74% | 681,865 |
| Aug 12, 2026 | 1.17 | 1.18 | 1.15 | 1.15 | 1.13 | -1.71% | 256,412 |
| Aug 11, 2026 | 1.17 | 1.18 | 1.16 | 1.17 | 1.15 | 1.30% | 2,775,376 |
| Aug 10, 2026 | 1.16 | 1.17 | 1.15 | 1.16 | 1.13 | - | 176,951 |
| Aug 7, 2026 | 1.16 | 1.16 | 1.15 | 1.16 | 1.13 | - | 641,577 |
| Aug 6, 2026 | 1.16 | 1.17 | 1.16 | 1.16 | 1.13 | -0.43% | 331,642 |
| Aug 5, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.14 | - | 288,977 |
| Aug 4, 2026 | 1.18 | 1.18 | 1.16 | 1.16 | 1.14 | -1.28% | 144,655 |
| Aug 3, 2026 | 1.16 | 1.18 | 1.16 | 1.18 | 1.15 | 2.17% | 130,354 |
| Jul 31, 2026 | 1.17 | 1.19 | 1.15 | 1.15 | 1.13 | -1.29% | 245,951 |
| Jul 30, 2026 | 1.17 | 1.19 | 1.17 | 1.17 | 1.14 | 0.43% | 66,141 |
| Jul 29, 2026 | 1.17 | 1.20 | 1.16 | 1.16 | 1.14 | -0.85% | 213,664 |
| Jul 28, 2026 | 1.19 | 1.21 | 1.17 | 1.17 | 1.15 | -2.50% | 244,134 |
| Jul 27, 2026 | 1.20 | 1.21 | 1.20 | 1.20 | 1.18 | -0.41% | 288,725 |