Stride Property Group (NZE:SPG)
New Zealand · Delayed Price · Currency is NZD 1.140
+0.005 (0.44%)
Jun 3, 2026, 5:08 PM NZST
Stride Property Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1.14 | 1.15 | 1.14 | 1.15 | - | 0.88% | 59,311 |
| Jun 2, 2026 | 1.16 | 1.16 | 1.14 | 1.14 | 1.14 | -2.58% | 319,657 |
| May 29, 2026 | 1.16 | 1.18 | 1.14 | 1.17 | 1.17 | 1.30% | 1,813,427 |
| May 28, 2026 | 1.17 | 1.17 | 1.13 | 1.15 | 1.15 | -1.29% | 545,189 |
| May 27, 2026 | 1.16 | 1.17 | 1.16 | 1.17 | 1.17 | 1.30% | 399,034 |
| May 26, 2026 | 1.15 | 1.16 | 1.15 | 1.15 | 1.15 | 0.44% | 262,400 |
| May 25, 2026 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | -1.29% | 359,551 |
| May 22, 2026 | 1.14 | 1.16 | 1.14 | 1.16 | 1.16 | 1.75% | 231,450 |
| May 21, 2026 | 1.16 | 1.16 | 1.14 | 1.14 | 1.14 | - | 289,171 |
| May 20, 2026 | 1.16 | 1.16 | 1.14 | 1.14 | 1.14 | -1.72% | 330,351 |
| May 19, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | 1.31% | 964,990 |
| May 18, 2026 | 1.18 | 1.18 | 1.15 | 1.15 | 1.15 | -1.72% | 280,159 |
| May 15, 2026 | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | 1.30% | 517,368 |
| May 14, 2026 | 1.15 | 1.16 | 1.15 | 1.15 | 1.15 | -0.86% | 1,251,282 |
| May 13, 2026 | 1.14 | 1.20 | 1.14 | 1.16 | 1.16 | 4.04% | 450,042 |
| May 12, 2026 | 1.14 | 1.14 | 1.12 | 1.12 | 1.12 | -2.19% | 108,799 |
| May 11, 2026 | 1.13 | 1.14 | 1.10 | 1.14 | 1.14 | 0.88% | 1,467,241 |
| May 8, 2026 | 1.15 | 1.16 | 1.13 | 1.13 | 1.13 | -1.74% | 269,039 |
| May 7, 2026 | 1.15 | 1.17 | 1.15 | 1.15 | 1.15 | - | 524,042 |
| May 6, 2026 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | -0.43% | 318,145 |
| May 5, 2026 | 1.16 | 1.16 | 1.14 | 1.16 | 1.16 | 1.32% | 1,623,381 |
| May 4, 2026 | 1.14 | 1.15 | 1.13 | 1.14 | 1.14 | 0.44% | 373,290 |
| May 1, 2026 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | 2.25% | 478,914 |
| Apr 30, 2026 | 1.11 | 1.12 | 1.09 | 1.11 | 1.11 | 1.37% | 525,695 |
| Apr 29, 2026 | 1.14 | 1.15 | 1.09 | 1.10 | 1.10 | -3.10% | 454,577 |
| Apr 28, 2026 | 1.15 | 1.15 | 1.13 | 1.13 | 1.13 | -1.31% | 280,495 |
| Apr 24, 2026 | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | -1.72% | 325,398 |
| Apr 23, 2026 | 1.17 | 1.17 | 1.15 | 1.17 | 1.17 | 0.87% | 101,367 |
| Apr 22, 2026 | 1.16 | 1.17 | 1.15 | 1.16 | 1.16 | -0.43% | 193,089 |
| Apr 21, 2026 | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | 0.87% | 241,925 |
| Apr 20, 2026 | 1.19 | 1.19 | 1.15 | 1.15 | 1.15 | -3.36% | 532,149 |
| Apr 17, 2026 | 1.19 | 1.20 | 1.18 | 1.19 | 1.19 | 0.85% | 263,596 |
| Apr 16, 2026 | 1.19 | 1.20 | 1.18 | 1.18 | 1.18 | - | 339,332 |
| Apr 15, 2026 | 1.19 | 1.20 | 1.18 | 1.18 | 1.18 | - | 316,211 |
| Apr 14, 2026 | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | 1.72% | 589,858 |
| Apr 13, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | 0.43% | 301,390 |
| Apr 10, 2026 | 1.15 | 1.17 | 1.15 | 1.16 | 1.16 | 1.32% | 314,579 |
| Apr 9, 2026 | 1.16 | 1.16 | 1.14 | 1.14 | 1.14 | - | 245,297 |
| Apr 8, 2026 | 1.10 | 1.17 | 1.10 | 1.14 | 1.14 | 3.64% | 1,014,425 |
| Apr 7, 2026 | 1.10 | 1.12 | 1.10 | 1.10 | 1.10 | 1.85% | 613,100 |
| Apr 2, 2026 | 1.09 | 1.10 | 1.08 | 1.08 | 1.08 | - | 671,368 |
| Apr 1, 2026 | 1.10 | 1.10 | 1.08 | 1.08 | 1.08 | - | 402,042 |
| Mar 31, 2026 | 1.07 | 1.09 | 1.07 | 1.08 | 1.08 | 0.93% | 705,332 |
| Mar 30, 2026 | 1.11 | 1.11 | 1.06 | 1.07 | 1.07 | -2.73% | 548,325 |
| Mar 27, 2026 | 1.13 | 1.13 | 1.08 | 1.10 | 1.10 | -2.65% | 849,155 |
| Mar 26, 2026 | 1.16 | 1.16 | 1.13 | 1.13 | 1.13 | -1.74% | 159,241 |
| Mar 25, 2026 | 1.16 | 1.16 | 1.14 | 1.15 | 1.15 | -0.43% | 248,792 |
| Mar 24, 2026 | 1.19 | 1.19 | 1.16 | 1.16 | 1.16 | -2.53% | 538,537 |
| Mar 23, 2026 | 1.20 | 1.20 | 1.17 | 1.19 | 1.19 | 0.42% | 477,026 |
| Mar 20, 2026 | 1.21 | 1.21 | 1.18 | 1.18 | 1.18 | -1.67% | 1,207,594 |