Summerset Group Holdings Limited (NZE:SUM)
New Zealand · Delayed Price · Currency is NZD 9.56
-0.29 (-2.94%)
Mar 19, 2026, 1:18 PM NZST
Summerset Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 10.03 | 10.05 | 9.80 | 9.85 | 9.85 | -2.28% | 291,854 |
| Mar 17, 2026 | 10.14 | 10.25 | 10.01 | 10.08 | 10.08 | -0.59% | 455,620 |
| Mar 16, 2026 | 10.21 | 10.23 | 10.01 | 10.14 | 10.14 | -0.20% | 79,149 |
| Mar 13, 2026 | 10.30 | 10.30 | 10.08 | 10.16 | 10.16 | -0.88% | 189,581 |
| Mar 12, 2026 | 10.26 | 10.40 | 9.99 | 10.25 | 10.25 | -1.25% | 140,156 |
| Mar 11, 2026 | 10.41 | 10.44 | 10.30 | 10.38 | 10.25 | 0.29% | 119,763 |
| Mar 10, 2026 | 10.21 | 10.44 | 10.21 | 10.35 | 10.22 | 2.48% | 203,143 |
| Mar 9, 2026 | 10.36 | 10.45 | 10.00 | 10.10 | 9.97 | -2.23% | 164,299 |
| Mar 6, 2026 | 10.32 | 10.40 | 10.26 | 10.33 | 10.20 | -1.15% | 232,646 |
| Mar 5, 2026 | 10.25 | 10.45 | 10.25 | 10.45 | 10.32 | 2.35% | 317,085 |
| Mar 4, 2026 | 10.27 | 10.48 | 10.21 | 10.21 | 10.08 | -0.68% | 110,793 |
| Mar 3, 2026 | 10.32 | 10.48 | 10.28 | 10.28 | 10.15 | -0.39% | 312,105 |
| Mar 2, 2026 | 10.67 | 10.67 | 10.31 | 10.32 | 10.19 | -3.19% | 154,180 |
| Feb 27, 2026 | 10.72 | 10.73 | 10.45 | 10.66 | 10.52 | -0.47% | 179,212 |
| Feb 26, 2026 | 10.30 | 10.89 | 10.30 | 10.71 | 10.57 | 4.18% | 307,926 |
| Feb 25, 2026 | 10.34 | 10.37 | 10.23 | 10.28 | 10.15 | -0.19% | 88,287 |
| Feb 24, 2026 | 10.30 | 10.40 | 10.15 | 10.30 | 10.17 | -0.10% | 292,209 |
| Feb 23, 2026 | 10.50 | 10.50 | 10.25 | 10.31 | 10.18 | -1.81% | 140,573 |
| Feb 20, 2026 | 10.50 | 10.59 | 10.30 | 10.50 | 10.37 | -0.10% | 110,503 |
| Feb 19, 2026 | 10.41 | 10.60 | 10.41 | 10.51 | 10.38 | 0.86% | 444,960 |
| Feb 18, 2026 | 10.51 | 10.52 | 10.17 | 10.42 | 10.29 | -0.38% | 175,911 |
| Feb 17, 2026 | 10.67 | 10.67 | 10.20 | 10.46 | 10.33 | -1.97% | 195,459 |
| Feb 16, 2026 | 10.88 | 10.89 | 10.35 | 10.67 | 10.53 | -1.66% | 245,728 |
| Feb 13, 2026 | 10.91 | 10.92 | 10.77 | 10.85 | 10.71 | -0.37% | 99,315 |
| Feb 12, 2026 | 11.10 | 11.21 | 10.80 | 10.89 | 10.75 | -2.68% | 191,675 |
| Feb 11, 2026 | 11.25 | 11.26 | 10.91 | 11.19 | 11.05 | -0.53% | 94,064 |
| Feb 10, 2026 | 11.16 | 11.48 | 11.16 | 11.25 | 11.11 | 1.08% | 177,430 |
| Feb 9, 2026 | 11.26 | 11.30 | 11.05 | 11.13 | 10.99 | -0.62% | 195,667 |
| Feb 5, 2026 | 11.45 | 11.45 | 11.20 | 11.20 | 11.06 | -2.27% | 77,786 |
| Feb 4, 2026 | 11.47 | 11.47 | 11.36 | 11.46 | 11.31 | -0.26% | 151,004 |
| Feb 3, 2026 | 11.71 | 11.83 | 11.29 | 11.49 | 11.34 | -1.79% | 217,057 |
| Feb 2, 2026 | 11.60 | 11.78 | 11.45 | 11.70 | 11.55 | 1.12% | 125,896 |
| Jan 30, 2026 | 11.34 | 11.83 | 11.26 | 11.57 | 11.42 | 2.12% | 217,393 |
| Jan 29, 2026 | 11.50 | 11.52 | 11.22 | 11.33 | 11.19 | -1.39% | 218,632 |
| Jan 28, 2026 | 11.71 | 11.71 | 11.40 | 11.49 | 11.34 | -2.05% | 1,062,840 |
| Jan 27, 2026 | 11.92 | 11.92 | 11.60 | 11.73 | 11.58 | -1.59% | 168,758 |
| Jan 26, 2026 | 11.95 | 11.95 | 11.73 | 11.92 | 11.77 | -0.08% | 73,056 |
| Jan 23, 2026 | 12.03 | 12.10 | 11.93 | 11.93 | 11.78 | -0.25% | 60,514 |
| Jan 22, 2026 | 12.03 | 12.20 | 11.79 | 11.96 | 11.81 | -0.33% | 246,926 |
| Jan 21, 2026 | 12.10 | 12.25 | 11.90 | 12.00 | 11.85 | -1.80% | 91,922 |
| Jan 20, 2026 | 12.29 | 12.43 | 12.22 | 12.22 | 12.06 | -0.33% | 265,353 |
| Jan 19, 2026 | 12.33 | 12.33 | 12.11 | 12.26 | 12.10 | -1.13% | 135,838 |
| Jan 16, 2026 | 12.19 | 12.40 | 12.19 | 12.40 | 12.24 | 1.81% | 73,723 |
| Jan 15, 2026 | 12.49 | 12.49 | 12.10 | 12.18 | 12.03 | -2.56% | 73,675 |
| Jan 14, 2026 | 12.56 | 12.56 | 12.35 | 12.50 | 12.34 | -0.64% | 55,306 |
| Jan 13, 2026 | 12.50 | 12.58 | 12.35 | 12.58 | 12.42 | 0.64% | 59,756 |
| Jan 12, 2026 | 12.41 | 12.50 | 12.35 | 12.50 | 12.34 | 0.40% | 63,947 |
| Jan 9, 2026 | 12.35 | 12.49 | 12.33 | 12.45 | 12.29 | 0.32% | 56,909 |
| Jan 8, 2026 | 12.30 | 12.43 | 12.30 | 12.41 | 12.25 | 0.40% | 34,311 |
| Jan 7, 2026 | 12.41 | 12.41 | 12.26 | 12.36 | 12.20 | -0.40% | 96,758 |