Summerset Group Holdings Limited (NZE:SUM)
New Zealand · Delayed Price · Currency is NZD 10.68
+0.08 (0.75%)
Sep 29, 2025, 5:26 PM NZST
Summerset Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 10.68 | 10.68 | 10.52 | 10.68 | 10.68 | 0.66% | 360,694 |
| Sep 25, 2025 | 10.68 | 10.69 | 10.58 | 10.61 | 10.61 | -0.84% | 119,481 |
| Sep 24, 2025 | 10.74 | 10.74 | 10.60 | 10.70 | 10.70 | 0.94% | 113,879 |
| Sep 23, 2025 | 10.80 | 10.91 | 10.55 | 10.60 | 10.60 | -1.67% | 521,304 |
| Sep 22, 2025 | 11.07 | 11.13 | 10.75 | 10.78 | 10.78 | -3.58% | 140,629 |
| Sep 19, 2025 | 10.91 | 11.19 | 10.91 | 11.18 | 11.18 | 2.10% | 688,991 |
| Sep 18, 2025 | 11.08 | 11.20 | 10.91 | 10.95 | 10.95 | -1.62% | 199,732 |
| Sep 17, 2025 | 10.95 | 11.15 | 10.85 | 11.13 | 11.13 | 0.91% | 326,365 |
| Sep 16, 2025 | 10.87 | 11.03 | 10.80 | 11.03 | 11.03 | 2.41% | 443,026 |
| Sep 15, 2025 | 10.87 | 10.87 | 10.75 | 10.77 | 10.77 | - | 167,505 |
| Sep 14, 2025 | 10.87 | 10.87 | 10.75 | 10.77 | 10.77 | -0.74% | 167,505 |
| Sep 12, 2025 | 10.93 | 10.93 | 10.76 | 10.85 | 10.85 | 0.93% | 201,994 |
| Sep 11, 2025 | 10.80 | 10.82 | 10.53 | 10.75 | 10.75 | -0.46% | 96,158 |
| Sep 10, 2025 | 11.11 | 11.11 | 10.78 | 10.80 | 10.80 | -2.79% | 153,365 |
| Sep 9, 2025 | 10.90 | 11.14 | 10.88 | 11.11 | 11.00 | 1.55% | 308,993 |
| Sep 8, 2025 | 10.67 | 10.94 | 10.61 | 10.94 | 10.83 | 2.63% | 104,934 |
| Sep 5, 2025 | 10.80 | 10.83 | 10.63 | 10.66 | 10.55 | -1.93% | 981,903 |
| Sep 4, 2025 | 11.00 | 11.05 | 10.78 | 10.87 | 10.76 | -0.64% | 430,892 |
| Sep 3, 2025 | 11.07 | 11.15 | 10.93 | 10.94 | 10.83 | -1.17% | 101,108 |
| Sep 2, 2025 | 11.20 | 11.21 | 11.06 | 11.07 | 10.96 | -1.07% | 80,684 |
| Sep 1, 2025 | 10.99 | 11.19 | 10.98 | 11.19 | 11.08 | 1.82% | 436,570 |
| Aug 29, 2025 | 10.81 | 11.04 | 10.81 | 10.99 | 10.88 | 3.19% | 265,377 |
| Aug 28, 2025 | 10.90 | 10.94 | 10.54 | 10.65 | 10.54 | 1.14% | 1,991,022 |
| Aug 27, 2025 | 10.70 | 10.72 | 10.51 | 10.53 | 10.42 | -1.59% | 172,886 |
| Aug 26, 2025 | 10.71 | 10.78 | 10.68 | 10.70 | 10.59 | - | 139,019 |
| Aug 25, 2025 | 10.83 | 10.88 | 10.70 | 10.70 | 10.59 | -1.56% | 398,461 |
| Aug 22, 2025 | 10.70 | 10.90 | 10.70 | 10.87 | 10.76 | 1.59% | 149,597 |
| Aug 21, 2025 | 10.92 | 10.92 | 10.66 | 10.70 | 10.59 | -2.01% | 132,064 |
| Aug 20, 2025 | 10.84 | 11.00 | 10.82 | 10.92 | 10.81 | 0.65% | 1,230,030 |
| Aug 19, 2025 | 10.66 | 10.85 | 10.61 | 10.85 | 10.74 | 1.40% | 127,176 |
| Aug 18, 2025 | 10.83 | 10.86 | 10.60 | 10.70 | 10.59 | -1.29% | 245,469 |
| Aug 15, 2025 | 10.75 | 10.90 | 10.75 | 10.84 | 10.73 | 0.56% | 91,849 |
| Aug 14, 2025 | 10.90 | 10.90 | 10.74 | 10.78 | 10.67 | -0.09% | 235,522 |
| Aug 13, 2025 | 10.98 | 10.99 | 10.72 | 10.79 | 10.68 | -0.55% | 340,836 |
| Aug 12, 2025 | 11.05 | 11.10 | 10.85 | 10.85 | 10.74 | -1.36% | 1,125,947 |
| Aug 11, 2025 | 11.10 | 11.18 | 10.83 | 11.00 | 10.89 | -0.72% | 1,798,909 |
| Aug 8, 2025 | 11.28 | 11.36 | 11.08 | 11.08 | 10.97 | -2.21% | 180,446 |
| Aug 7, 2025 | 11.45 | 11.45 | 11.26 | 11.33 | 11.21 | -1.31% | 225,844 |
| Aug 6, 2025 | 11.48 | 11.50 | 11.32 | 11.48 | 11.36 | 0.26% | 292,427 |
| Aug 5, 2025 | 11.43 | 11.49 | 11.35 | 11.45 | 11.33 | 0.44% | 81,023 |
| Aug 4, 2025 | 11.30 | 11.48 | 11.30 | 11.40 | 11.28 | 0.26% | 171,888 |
| Aug 1, 2025 | 11.41 | 11.53 | 11.26 | 11.37 | 11.25 | -0.52% | 73,879 |
| Jul 31, 2025 | 11.30 | 11.50 | 11.26 | 11.43 | 11.31 | 1.33% | 134,541 |
| Jul 30, 2025 | 11.57 | 11.57 | 11.28 | 11.28 | 11.17 | -2.59% | 50,613 |
| Jul 29, 2025 | 11.58 | 11.65 | 11.35 | 11.58 | 11.46 | 0.09% | 98,182 |
| Jul 28, 2025 | 11.75 | 11.75 | 11.55 | 11.57 | 11.45 | -1.87% | 77,522 |
| Jul 25, 2025 | 11.66 | 11.80 | 11.56 | 11.79 | 11.67 | 1.55% | 121,725 |
| Jul 24, 2025 | 11.68 | 11.90 | 11.55 | 11.61 | 11.49 | -0.60% | 95,187 |
| Jul 23, 2025 | 11.61 | 11.75 | 11.45 | 11.68 | 11.56 | 0.26% | 120,749 |
| Jul 22, 2025 | 11.73 | 11.80 | 11.61 | 11.65 | 11.53 | -1.27% | 85,312 |