Summerset Group Holdings Limited (NZE:SUM)
New Zealand · Delayed Price · Currency is NZD 10.58
-0.13 (-1.21%)
Feb 27, 2026, 10:26 AM NZST
Summerset Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 10.30 | 10.89 | 10.30 | 10.71 | 10.71 | 4.18% | 307,926 |
| Feb 25, 2026 | 10.34 | 10.37 | 10.23 | 10.28 | 10.28 | -0.19% | 88,287 |
| Feb 24, 2026 | 10.30 | 10.40 | 10.15 | 10.30 | 10.30 | -0.10% | 292,209 |
| Feb 23, 2026 | 10.50 | 10.50 | 10.25 | 10.31 | 10.31 | -1.81% | 140,573 |
| Feb 20, 2026 | 10.50 | 10.59 | 10.30 | 10.50 | 10.50 | -0.10% | 110,503 |
| Feb 19, 2026 | 10.41 | 10.60 | 10.41 | 10.51 | 10.51 | 0.86% | 444,960 |
| Feb 18, 2026 | 10.51 | 10.52 | 10.17 | 10.42 | 10.42 | -0.38% | 175,911 |
| Feb 17, 2026 | 10.67 | 10.67 | 10.20 | 10.46 | 10.46 | -1.97% | 195,459 |
| Feb 16, 2026 | 10.88 | 10.89 | 10.35 | 10.67 | 10.67 | -1.66% | 245,728 |
| Feb 13, 2026 | 10.91 | 10.92 | 10.77 | 10.85 | 10.85 | -0.37% | 99,315 |
| Feb 12, 2026 | 11.10 | 11.21 | 10.80 | 10.89 | 10.89 | -2.68% | 191,675 |
| Feb 11, 2026 | 11.25 | 11.26 | 10.91 | 11.19 | 11.19 | -0.53% | 94,064 |
| Feb 10, 2026 | 11.16 | 11.48 | 11.16 | 11.25 | 11.25 | 1.08% | 177,430 |
| Feb 9, 2026 | 11.26 | 11.30 | 11.05 | 11.13 | 11.13 | -0.62% | 195,667 |
| Feb 5, 2026 | 11.45 | 11.45 | 11.20 | 11.20 | 11.20 | -2.27% | 77,786 |
| Feb 4, 2026 | 11.47 | 11.47 | 11.36 | 11.46 | 11.46 | -0.26% | 151,004 |
| Feb 3, 2026 | 11.71 | 11.83 | 11.29 | 11.49 | 11.49 | -1.79% | 217,057 |
| Feb 2, 2026 | 11.60 | 11.78 | 11.45 | 11.70 | 11.70 | 1.12% | 125,896 |
| Jan 30, 2026 | 11.34 | 11.83 | 11.26 | 11.57 | 11.57 | 2.12% | 217,393 |
| Jan 29, 2026 | 11.50 | 11.52 | 11.22 | 11.33 | 11.33 | -1.39% | 218,632 |
| Jan 28, 2026 | 11.71 | 11.71 | 11.40 | 11.49 | 11.49 | -2.05% | 1,062,840 |
| Jan 27, 2026 | 11.92 | 11.92 | 11.60 | 11.73 | 11.73 | -1.59% | 168,758 |
| Jan 26, 2026 | 11.95 | 11.95 | 11.73 | 11.92 | 11.92 | -0.08% | 73,056 |
| Jan 23, 2026 | 12.03 | 12.10 | 11.93 | 11.93 | 11.93 | -0.25% | 60,514 |
| Jan 22, 2026 | 12.03 | 12.20 | 11.79 | 11.96 | 11.96 | -0.33% | 246,926 |
| Jan 21, 2026 | 12.10 | 12.25 | 11.90 | 12.00 | 12.00 | -1.80% | 91,922 |
| Jan 20, 2026 | 12.29 | 12.43 | 12.22 | 12.22 | 12.22 | -0.33% | 265,353 |
| Jan 19, 2026 | 12.33 | 12.33 | 12.11 | 12.26 | 12.26 | -1.13% | 135,838 |
| Jan 16, 2026 | 12.19 | 12.40 | 12.19 | 12.40 | 12.40 | 1.81% | 73,723 |
| Jan 15, 2026 | 12.49 | 12.49 | 12.10 | 12.18 | 12.18 | -2.56% | 73,675 |
| Jan 14, 2026 | 12.56 | 12.56 | 12.35 | 12.50 | 12.50 | -0.64% | 55,306 |
| Jan 13, 2026 | 12.50 | 12.58 | 12.35 | 12.58 | 12.58 | 0.64% | 59,756 |
| Jan 12, 2026 | 12.41 | 12.50 | 12.35 | 12.50 | 12.50 | 0.40% | 63,947 |
| Jan 9, 2026 | 12.35 | 12.49 | 12.33 | 12.45 | 12.45 | 0.32% | 56,909 |
| Jan 8, 2026 | 12.30 | 12.43 | 12.30 | 12.41 | 12.41 | 0.40% | 34,311 |
| Jan 7, 2026 | 12.41 | 12.41 | 12.26 | 12.36 | 12.36 | -0.40% | 96,758 |
| Jan 6, 2026 | 12.36 | 12.50 | 12.25 | 12.41 | 12.41 | 0.24% | 74,582 |
| Jan 5, 2026 | 12.30 | 12.59 | 12.29 | 12.38 | 12.38 | 0.73% | 78,528 |
| Dec 31, 2025 | 12.16 | 12.29 | 12.16 | 12.29 | 12.29 | 1.15% | 21,543 |
| Dec 30, 2025 | 12.40 | 12.40 | 11.84 | 12.15 | 12.15 | -1.62% | 104,418 |
| Dec 29, 2025 | 12.28 | 12.35 | 12.24 | 12.35 | 12.35 | 0.57% | 106,123 |
| Dec 24, 2025 | 12.24 | 12.58 | 12.20 | 12.28 | 12.28 | 0.66% | 69,603 |
| Dec 23, 2025 | 12.27 | 12.27 | 11.82 | 12.20 | 12.20 | -0.49% | 84,199 |
| Dec 22, 2025 | 11.90 | 12.26 | 11.90 | 12.26 | 12.26 | 3.29% | 155,113 |
| Dec 19, 2025 | 12.13 | 12.22 | 11.87 | 11.87 | 11.87 | -2.30% | 269,569 |
| Dec 18, 2025 | 12.09 | 12.15 | 11.83 | 12.15 | 12.15 | - | 538,592 |
| Dec 17, 2025 | 12.12 | 12.20 | 12.04 | 12.15 | 12.15 | -0.25% | 323,117 |
| Dec 16, 2025 | 12.30 | 12.50 | 12.03 | 12.18 | 12.18 | -1.69% | 97,877 |
| Dec 15, 2025 | 12.20 | 12.50 | 12.05 | 12.39 | 12.39 | 1.14% | 98,420 |
| Dec 12, 2025 | 12.23 | 12.45 | 12.07 | 12.25 | 12.25 | 0.41% | 180,594 |