Summerset Group Holdings Limited (NZE:SUM)
New Zealand · Delayed Price · Currency is NZD 10.97
-0.10 (-0.90%)
Sep 3, 2025, 3:27 PM NZST
Summerset Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 10.81 | 11.04 | 10.81 | 10.99 | 10.99 | 3.19% | 265,377 |
| Aug 28, 2025 | 10.90 | 10.94 | 10.54 | 10.65 | 10.65 | 1.14% | 1,991,022 |
| Aug 27, 2025 | 10.70 | 10.72 | 10.51 | 10.53 | 10.53 | -1.59% | 172,886 |
| Aug 26, 2025 | 10.71 | 10.78 | 10.68 | 10.70 | 10.70 | - | 139,019 |
| Aug 25, 2025 | 10.83 | 10.88 | 10.70 | 10.70 | 10.70 | -1.56% | 398,461 |
| Aug 22, 2025 | 10.70 | 10.90 | 10.70 | 10.87 | 10.87 | 1.59% | 149,597 |
| Aug 21, 2025 | 10.92 | 10.92 | 10.66 | 10.70 | 10.70 | -2.01% | 132,064 |
| Aug 20, 2025 | 10.84 | 11.00 | 10.82 | 10.92 | 10.92 | 0.65% | 1,230,030 |
| Aug 19, 2025 | 10.66 | 10.85 | 10.61 | 10.85 | 10.85 | 1.40% | 127,176 |
| Aug 18, 2025 | 10.83 | 10.86 | 10.60 | 10.70 | 10.70 | -1.29% | 245,469 |
| Aug 15, 2025 | 10.75 | 10.90 | 10.75 | 10.84 | 10.84 | 0.56% | 91,849 |
| Aug 14, 2025 | 10.90 | 10.90 | 10.74 | 10.78 | 10.78 | -0.09% | 235,522 |
| Aug 13, 2025 | 10.98 | 10.99 | 10.72 | 10.79 | 10.79 | -0.55% | 340,836 |
| Aug 12, 2025 | 11.05 | 11.10 | 10.85 | 10.85 | 10.85 | -1.36% | 1,125,947 |
| Aug 11, 2025 | 11.10 | 11.18 | 10.83 | 11.00 | 11.00 | -0.72% | 1,798,909 |
| Aug 8, 2025 | 11.28 | 11.36 | 11.08 | 11.08 | 11.08 | -2.21% | 180,446 |
| Aug 7, 2025 | 11.45 | 11.45 | 11.26 | 11.33 | 11.33 | -1.31% | 225,844 |
| Aug 6, 2025 | 11.48 | 11.50 | 11.32 | 11.48 | 11.48 | 0.26% | 292,427 |
| Aug 5, 2025 | 11.43 | 11.49 | 11.35 | 11.45 | 11.45 | 0.44% | 81,023 |
| Aug 4, 2025 | 11.30 | 11.48 | 11.30 | 11.40 | 11.40 | 0.26% | 171,888 |
| Aug 1, 2025 | 11.41 | 11.53 | 11.26 | 11.37 | 11.37 | -0.52% | 73,879 |
| Jul 31, 2025 | 11.30 | 11.50 | 11.26 | 11.43 | 11.43 | 1.33% | 134,541 |
| Jul 30, 2025 | 11.57 | 11.57 | 11.28 | 11.28 | 11.28 | -2.59% | 50,613 |
| Jul 29, 2025 | 11.58 | 11.65 | 11.35 | 11.58 | 11.58 | 0.09% | 98,182 |
| Jul 28, 2025 | 11.75 | 11.75 | 11.55 | 11.57 | 11.57 | -1.87% | 77,522 |
| Jul 25, 2025 | 11.66 | 11.80 | 11.56 | 11.79 | 11.79 | 1.55% | 121,725 |
| Jul 24, 2025 | 11.68 | 11.90 | 11.55 | 11.61 | 11.61 | -0.60% | 95,187 |
| Jul 23, 2025 | 11.61 | 11.75 | 11.45 | 11.68 | 11.68 | 0.26% | 120,749 |
| Jul 22, 2025 | 11.73 | 11.80 | 11.61 | 11.65 | 11.65 | -1.27% | 85,312 |
| Jul 21, 2025 | 11.84 | 11.94 | 11.72 | 11.80 | 11.80 | 0.08% | 151,560 |
| Jul 18, 2025 | 11.88 | 11.88 | 11.70 | 11.79 | 11.79 | -0.76% | 83,171 |
| Jul 17, 2025 | 11.75 | 11.94 | 11.65 | 11.88 | 11.88 | 1.11% | 76,572 |
| Jul 16, 2025 | 11.99 | 11.99 | 11.69 | 11.75 | 11.75 | -1.09% | 65,254 |
| Jul 15, 2025 | 11.70 | 11.99 | 11.58 | 11.88 | 11.88 | 1.37% | 185,958 |
| Jul 14, 2025 | 11.74 | 11.74 | 11.58 | 11.72 | 11.72 | 0.77% | 100,444 |
| Jul 11, 2025 | 12.00 | 12.02 | 11.63 | 11.63 | 11.63 | -3.08% | 60,144 |
| Jul 10, 2025 | 11.95 | 12.14 | 11.90 | 12.00 | 12.00 | 0.42% | 277,206 |
| Jul 9, 2025 | 12.01 | 12.10 | 11.90 | 11.95 | 11.95 | -0.42% | 94,856 |
| Jul 8, 2025 | 11.79 | 12.19 | 11.73 | 12.00 | 12.00 | 3.00% | 365,808 |
| Jul 7, 2025 | 11.50 | 11.65 | 11.19 | 11.65 | 11.65 | 1.30% | 129,148 |
| Jul 4, 2025 | 11.17 | 11.56 | 11.15 | 11.50 | 11.50 | 2.68% | 153,279 |
| Jul 3, 2025 | 11.35 | 11.53 | 11.20 | 11.20 | 11.20 | -2.18% | 708,997 |
| Jul 2, 2025 | 11.50 | 11.53 | 11.20 | 11.45 | 11.45 | -0.87% | 92,187 |
| Jul 1, 2025 | 11.20 | 11.58 | 11.10 | 11.55 | 11.55 | 2.67% | 234,677 |
| Jun 30, 2025 | 11.22 | 11.25 | 11.00 | 11.25 | 11.25 | - | 161,196 |
| Jun 27, 2025 | 10.99 | 11.25 | 10.94 | 11.25 | 11.25 | 2.74% | 165,746 |
| Jun 26, 2025 | 11.06 | 11.06 | 10.91 | 10.95 | 10.95 | -1.35% | 147,154 |
| Jun 25, 2025 | 10.90 | 11.10 | 10.86 | 11.10 | 11.10 | 1.37% | 123,538 |
| Jun 24, 2025 | 11.00 | 11.09 | 10.91 | 10.95 | 10.95 | -0.73% | 174,058 |
| Jun 23, 2025 | 10.94 | 11.24 | 10.90 | 11.03 | 11.03 | 1.29% | 128,988 |