Summerset Group Holdings Limited (NZE:SUM)
New Zealand · Delayed Price · Currency is NZD 11.20
-0.26 (-2.27%)
Feb 5, 2026, 5:00 PM NZST
Summerset Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 11, 2025 | 11.82 | 12.20 | 11.80 | 12.20 | 12.20 | 3.21% | 384,811 |
| Dec 10, 2025 | 11.80 | 12.00 | 11.80 | 11.82 | 11.82 | -1.01% | 78,966 |
| Dec 9, 2025 | 12.03 | 12.14 | 11.80 | 11.94 | 11.94 | -1.57% | 177,195 |
| Dec 8, 2025 | 12.15 | 12.20 | 12.05 | 12.13 | 12.13 | -0.16% | 300,357 |
| Dec 5, 2025 | 12.12 | 12.24 | 11.85 | 12.15 | 12.15 | -0.82% | 302,407 |
| Dec 4, 2025 | 12.40 | 12.40 | 12.20 | 12.25 | 12.25 | -2.00% | 251,803 |
| Dec 3, 2025 | 12.55 | 12.61 | 12.38 | 12.50 | 12.50 | 0.16% | 374,445 |
| Dec 2, 2025 | 12.68 | 12.70 | 12.26 | 12.48 | 12.48 | -1.89% | 190,922 |
| Dec 1, 2025 | 12.46 | 12.72 | 12.45 | 12.72 | 12.72 | 1.35% | 587,167 |
| Nov 28, 2025 | 12.35 | 12.60 | 12.19 | 12.55 | 12.55 | 2.12% | 575,003 |
| Nov 27, 2025 | 12.57 | 12.57 | 12.24 | 12.29 | 12.29 | -2.54% | 222,067 |
| Nov 26, 2025 | 12.55 | 12.70 | 12.43 | 12.61 | 12.61 | -0.71% | 184,791 |
| Nov 25, 2025 | 12.58 | 12.79 | 12.58 | 12.70 | 12.70 | 0.71% | 64,002 |
| Nov 24, 2025 | 12.66 | 12.69 | 12.58 | 12.61 | 12.61 | 0.48% | 129,216 |