Summerset Group Holdings Limited (NZE:SUM)
New Zealand · Delayed Price · Currency is NZD 11.63
+0.04 (0.35%)
Oct 20, 2025, 4:39 PM NZST
Summerset Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 11.50 | 11.58 | 11.40 | 11.58 | 11.58 | 0.70% | 141,854 |
| Oct 16, 2025 | 11.65 | 11.65 | 11.45 | 11.50 | 11.50 | -1.29% | 391,770 |
| Oct 15, 2025 | 11.43 | 11.65 | 11.43 | 11.65 | 11.65 | 1.66% | 280,141 |
| Oct 14, 2025 | 11.54 | 11.55 | 11.43 | 11.46 | 11.46 | -0.35% | 403,021 |
| Oct 13, 2025 | 11.45 | 11.55 | 11.35 | 11.50 | 11.50 | -0.86% | 202,978 |
| Oct 10, 2025 | 11.46 | 11.63 | 11.34 | 11.60 | 11.60 | 0.87% | 909,012 |
| Oct 9, 2025 | 11.76 | 11.80 | 11.40 | 11.50 | 11.50 | -2.13% | 167,904 |
| Oct 8, 2025 | 11.37 | 11.80 | 11.37 | 11.75 | 11.75 | 4.54% | 492,942 |
| Oct 7, 2025 | 11.12 | 11.38 | 11.10 | 11.24 | 11.24 | 1.17% | 1,136,164 |
| Oct 6, 2025 | 10.95 | 11.14 | 10.93 | 11.11 | 11.11 | 1.55% | 116,765 |
| Oct 3, 2025 | 10.81 | 10.97 | 10.75 | 10.94 | 10.94 | 1.30% | 111,830 |
| Oct 2, 2025 | 10.74 | 10.80 | 10.65 | 10.80 | 10.80 | -0.09% | 130,081 |
| Oct 1, 2025 | 10.70 | 10.81 | 10.62 | 10.81 | 10.81 | 1.22% | 88,321 |
| Sep 30, 2025 | 10.63 | 10.79 | 10.60 | 10.68 | 10.68 | - | 2,016,194 |
| Sep 29, 2025 | 10.70 | 10.82 | 10.63 | 10.68 | 10.68 | - | 206,255 |
| 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 | 10.43 | -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 |