Stride Property Group (NZE:SPG)
New Zealand · Delayed Price · Currency is NZD 1.175
+0.025 (2.17%)
Aug 3, 2026, 4:59 PM NZST
Stride Property Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1.17 | 1.19 | 1.15 | 1.15 | 1.15 | -1.29% | 245,951 |
| Jul 30, 2026 | 1.17 | 1.19 | 1.17 | 1.17 | 1.17 | 0.43% | 66,141 |
| Jul 29, 2026 | 1.17 | 1.20 | 1.16 | 1.16 | 1.16 | -0.85% | 213,664 |
| Jul 28, 2026 | 1.19 | 1.21 | 1.17 | 1.17 | 1.17 | -2.50% | 244,134 |
| Jul 27, 2026 | 1.20 | 1.21 | 1.20 | 1.20 | 1.20 | -0.41% | 288,725 |
| Jul 24, 2026 | 1.22 | 1.22 | 1.20 | 1.21 | 1.21 | -1.23% | 392,022 |
| Jul 23, 2026 | 1.20 | 1.22 | 1.19 | 1.22 | 1.22 | 2.52% | 184,573 |
| Jul 22, 2026 | 1.21 | 1.22 | 1.19 | 1.19 | 1.19 | -1.65% | 367,609 |
| Jul 21, 2026 | 1.21 | 1.21 | 1.20 | 1.21 | 1.21 | -0.82% | 530,433 |
| Jul 20, 2026 | 1.20 | 1.22 | 1.20 | 1.22 | 1.22 | 1.67% | 384,313 |
| Jul 17, 2026 | 1.20 | 1.20 | 1.19 | 1.20 | 1.20 | 2.13% | 461,085 |
| Jul 16, 2026 | 1.18 | 1.18 | 1.17 | 1.18 | 1.18 | 0.43% | 372,663 |
| Jul 15, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | 314,780 |
| Jul 14, 2026 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | 1.74% | 510,772 |
| Jul 13, 2026 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | -0.86% | 245,107 |
| Jul 9, 2026 | 1.14 | 1.16 | 1.14 | 1.16 | 1.16 | 0.43% | 528,333 |
| Jul 8, 2026 | 1.15 | 1.16 | 1.14 | 1.16 | 1.16 | 0.43% | 239,850 |
| Jul 7, 2026 | 1.14 | 1.16 | 1.14 | 1.15 | 1.15 | 0.44% | 215,207 |
| Jul 6, 2026 | 1.14 | 1.16 | 1.14 | 1.15 | 1.15 | 0.44% | 156,066 |
| Jul 3, 2026 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | -0.44% | 432,214 |
| Jul 2, 2026 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | 0.88% | 263,415 |
| Jul 1, 2026 | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | 0.44% | 376,732 |
| Jun 30, 2026 | 1.13 | 1.14 | 1.13 | 1.13 | 1.13 | - | 353,253 |
| Jun 29, 2026 | 1.15 | 1.15 | 1.13 | 1.13 | 1.13 | -0.88% | 348,228 |
| Jun 26, 2026 | 1.13 | 1.15 | 1.13 | 1.14 | 1.14 | 1.79% | 437,488 |
| Jun 25, 2026 | 1.14 | 1.14 | 1.12 | 1.12 | 1.12 | -0.44% | 197,166 |
| Jun 24, 2026 | 1.13 | 1.14 | 1.12 | 1.13 | 1.13 | 0.45% | 1,071,414 |
| Jun 23, 2026 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | -0.88% | 783,084 |
| Jun 22, 2026 | 1.15 | 1.15 | 1.12 | 1.13 | 1.13 | -1.31% | 118,792 |
| Jun 19, 2026 | 1.12 | 1.15 | 1.11 | 1.15 | 1.15 | 2.23% | 1,704,043 |
| Jun 18, 2026 | 1.12 | 1.13 | 1.12 | 1.12 | 1.12 | - | 450,842 |
| Jun 17, 2026 | 1.14 | 1.15 | 1.12 | 1.12 | 1.12 | -0.88% | 607,078 |
| Jun 16, 2026 | 1.12 | 1.14 | 1.12 | 1.13 | 1.13 | 0.44% | 310,662 |
| Jun 15, 2026 | 1.12 | 1.13 | 1.11 | 1.13 | 1.13 | 1.81% | 347,958 |
| Jun 12, 2026 | 1.10 | 1.11 | 1.10 | 1.11 | 1.11 | 0.45% | 260,673 |
| Jun 11, 2026 | 1.09 | 1.10 | 1.08 | 1.10 | 1.10 | 0.92% | 424,191 |
| Jun 10, 2026 | 1.11 | 1.11 | 1.09 | 1.09 | 1.09 | -2.24% | 2,058,746 |
| Jun 9, 2026 | 1.11 | 1.12 | 1.09 | 1.12 | 1.12 | 1.36% | 412,598 |
| Jun 8, 2026 | 1.08 | 1.11 | 1.08 | 1.10 | 1.10 | 0.92% | 612,798 |
| Jun 5, 2026 | 1.11 | 1.11 | 1.08 | 1.09 | 1.09 | 0.20% | 332,033 |
| Jun 4, 2026 | 1.14 | 1.14 | 1.11 | 1.11 | 1.09 | -2.63% | 1,421,990 |
| Jun 3, 2026 | 1.14 | 1.15 | 1.14 | 1.14 | 1.12 | 0.44% | 356,716 |
| Jun 2, 2026 | 1.16 | 1.16 | 1.14 | 1.14 | 1.11 | -2.58% | 319,657 |
| May 29, 2026 | 1.16 | 1.18 | 1.14 | 1.17 | 1.14 | 1.30% | 1,813,427 |
| May 28, 2026 | 1.17 | 1.17 | 1.13 | 1.15 | 1.13 | -1.29% | 545,189 |
| May 27, 2026 | 1.16 | 1.17 | 1.16 | 1.17 | 1.14 | 1.30% | 399,034 |
| May 26, 2026 | 1.15 | 1.16 | 1.15 | 1.15 | 1.13 | 0.44% | 262,400 |
| May 25, 2026 | 1.16 | 1.16 | 1.15 | 1.15 | 1.12 | -1.29% | 359,551 |
| May 22, 2026 | 1.14 | 1.16 | 1.14 | 1.16 | 1.14 | 1.75% | 231,450 |
| May 21, 2026 | 1.16 | 1.16 | 1.14 | 1.14 | 1.12 | - | 289,171 |