Stride Property Group (NZE:SPG)
New Zealand · Delayed Price · Currency is NZD 1.120
-0.010 (-0.88%)
Jun 23, 2026, 5:01 PM NZST
Stride Property Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,288,743 |
| 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 |
| May 20, 2026 | 1.16 | 1.16 | 1.14 | 1.14 | 1.12 | -1.72% | 330,351 |
| May 19, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.14 | 1.31% | 964,990 |
| May 18, 2026 | 1.18 | 1.18 | 1.15 | 1.15 | 1.12 | -1.72% | 280,159 |
| May 15, 2026 | 1.15 | 1.17 | 1.15 | 1.17 | 1.14 | 1.30% | 517,368 |
| May 14, 2026 | 1.15 | 1.16 | 1.15 | 1.15 | 1.13 | -0.86% | 1,251,282 |
| May 13, 2026 | 1.14 | 1.20 | 1.14 | 1.16 | 1.14 | 4.04% | 450,042 |
| May 12, 2026 | 1.14 | 1.14 | 1.12 | 1.12 | 1.09 | -2.19% | 108,799 |
| May 11, 2026 | 1.13 | 1.14 | 1.10 | 1.14 | 1.12 | 0.88% | 1,467,241 |
| May 8, 2026 | 1.15 | 1.16 | 1.13 | 1.13 | 1.11 | -1.74% | 269,039 |
| May 7, 2026 | 1.15 | 1.17 | 1.15 | 1.15 | 1.13 | - | 524,042 |
| May 6, 2026 | 1.16 | 1.16 | 1.15 | 1.15 | 1.13 | -0.43% | 318,145 |
| May 5, 2026 | 1.16 | 1.16 | 1.14 | 1.16 | 1.13 | 1.32% | 1,623,381 |
| May 4, 2026 | 1.14 | 1.15 | 1.13 | 1.14 | 1.12 | 0.44% | 373,290 |
| May 1, 2026 | 1.13 | 1.14 | 1.13 | 1.14 | 1.11 | 2.25% | 478,914 |
| Apr 30, 2026 | 1.11 | 1.12 | 1.09 | 1.11 | 1.09 | 1.37% | 525,695 |
| Apr 29, 2026 | 1.14 | 1.15 | 1.09 | 1.10 | 1.07 | -3.10% | 454,577 |
| Apr 28, 2026 | 1.15 | 1.15 | 1.13 | 1.13 | 1.11 | -1.31% | 280,495 |
| Apr 24, 2026 | 1.17 | 1.17 | 1.15 | 1.15 | 1.12 | -1.72% | 325,398 |
| Apr 23, 2026 | 1.17 | 1.17 | 1.15 | 1.17 | 1.14 | 0.87% | 101,367 |
| Apr 22, 2026 | 1.16 | 1.17 | 1.15 | 1.16 | 1.13 | -0.43% | 193,089 |
| Apr 21, 2026 | 1.16 | 1.16 | 1.15 | 1.16 | 1.14 | 0.87% | 241,925 |
| Apr 20, 2026 | 1.19 | 1.19 | 1.15 | 1.15 | 1.13 | -3.36% | 532,149 |
| Apr 17, 2026 | 1.19 | 1.20 | 1.18 | 1.19 | 1.17 | 0.85% | 263,596 |
| Apr 16, 2026 | 1.19 | 1.20 | 1.18 | 1.18 | 1.16 | - | 339,332 |
| Apr 15, 2026 | 1.19 | 1.20 | 1.18 | 1.18 | 1.16 | - | 316,211 |
| Apr 14, 2026 | 1.16 | 1.18 | 1.16 | 1.18 | 1.16 | 1.72% | 589,858 |
| Apr 13, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.14 | 0.43% | 301,390 |
| Apr 10, 2026 | 1.15 | 1.17 | 1.15 | 1.16 | 1.13 | 1.32% | 314,579 |