Summerset Group Holdings Limited (NZE:SUM)
New Zealand · Delayed Price · Currency is NZD 8.26
-0.21 (-2.48%)
Sep 3, 2026, 4:59 PM NZST
Summerset Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 8.50 | 8.50 | 8.31 | 8.35 | - | -1.48% | 60,298 |
| Sep 2, 2026 | 8.50 | 8.51 | 8.35 | 8.47 | 8.47 | -0.35% | 310,415 |
| Sep 1, 2026 | 8.49 | 8.55 | 8.40 | 8.50 | 8.50 | -0.47% | 215,980 |
| Aug 31, 2026 | 8.57 | 8.59 | 8.47 | 8.54 | 8.54 | 0.23% | 448,375 |
| Aug 28, 2026 | 8.52 | 8.73 | 8.44 | 8.52 | 8.52 | -0.70% | 338,163 |
| Aug 27, 2026 | 8.06 | 8.60 | 8.06 | 8.58 | 8.58 | 9.02% | 613,978 |
| Aug 26, 2026 | 7.79 | 8.07 | 7.72 | 7.87 | 7.87 | 1.29% | 167,568 |
| Aug 25, 2026 | 7.79 | 7.80 | 7.66 | 7.77 | 7.77 | -0.38% | 168,796 |
| Aug 24, 2026 | 7.77 | 7.90 | 7.72 | 7.80 | 7.80 | 0.65% | 189,400 |
| Aug 21, 2026 | 7.86 | 7.86 | 7.72 | 7.75 | 7.75 | -1.40% | 230,695 |
| Aug 20, 2026 | 7.87 | 7.94 | 7.80 | 7.86 | 7.86 | - | 138,328 |
| Aug 19, 2026 | 7.80 | 7.95 | 7.78 | 7.86 | 7.86 | 0.77% | 229,291 |
| Aug 18, 2026 | 7.81 | 7.95 | 7.72 | 7.80 | 7.80 | - | 436,745 |
| Aug 17, 2026 | 7.97 | 7.97 | 7.65 | 7.80 | 7.80 | -2.13% | 369,414 |
| Aug 14, 2026 | 8.20 | 8.23 | 7.93 | 7.97 | 7.97 | -2.33% | 584,546 |
| Aug 13, 2026 | 8.23 | 8.35 | 8.11 | 8.16 | 8.16 | -0.85% | 191,285 |
| Aug 12, 2026 | 8.33 | 8.35 | 8.20 | 8.23 | 8.23 | -1.44% | 473,588 |
| Aug 11, 2026 | 8.36 | 8.44 | 8.20 | 8.35 | 8.35 | -0.36% | 126,876 |
| Aug 10, 2026 | 8.40 | 8.45 | 8.22 | 8.38 | 8.38 | -0.48% | 246,847 |
| Aug 7, 2026 | 8.43 | 8.47 | 8.30 | 8.42 | 8.42 | -0.12% | 163,681 |
| Aug 6, 2026 | 8.32 | 8.45 | 8.20 | 8.43 | 8.43 | 1.57% | 149,989 |
| Aug 5, 2026 | 8.00 | 8.36 | 8.00 | 8.30 | 8.30 | 4.53% | 508,413 |
| Aug 4, 2026 | 8.23 | 8.28 | 7.94 | 7.94 | 7.94 | -3.52% | 233,876 |
| Aug 3, 2026 | 8.40 | 8.41 | 8.22 | 8.23 | 8.23 | -1.20% | 125,282 |
| Jul 31, 2026 | 8.35 | 8.47 | 8.11 | 8.33 | 8.33 | 0.12% | 213,568 |
| Jul 30, 2026 | 8.59 | 8.59 | 8.13 | 8.32 | 8.32 | -3.03% | 400,169 |
| Jul 29, 2026 | 8.49 | 8.58 | 8.45 | 8.58 | 8.58 | 0.94% | 89,814 |
| Jul 28, 2026 | 8.52 | 8.61 | 8.34 | 8.50 | 8.50 | -0.58% | 108,524 |
| Jul 27, 2026 | 8.42 | 8.55 | 8.32 | 8.55 | 8.55 | 1.54% | 111,789 |
| Jul 24, 2026 | 8.35 | 8.58 | 8.24 | 8.42 | 8.42 | 1.32% | 158,776 |
| Jul 23, 2026 | 8.14 | 8.35 | 8.11 | 8.31 | 8.31 | 2.09% | 134,123 |
| Jul 22, 2026 | 8.05 | 8.22 | 8.01 | 8.14 | 8.14 | 0.87% | 143,005 |
| Jul 21, 2026 | 8.04 | 8.23 | 8.04 | 8.07 | 8.07 | 0.25% | 264,525 |
| Jul 20, 2026 | 8.25 | 8.25 | 8.01 | 8.05 | 8.05 | -1.23% | 151,636 |
| Jul 17, 2026 | 8.26 | 8.41 | 8.11 | 8.15 | 8.15 | -2.16% | 164,138 |
| Jul 16, 2026 | 8.55 | 8.55 | 8.22 | 8.33 | 8.33 | -2.57% | 353,059 |
| Jul 15, 2026 | 8.80 | 8.80 | 8.42 | 8.55 | 8.55 | -1.95% | 235,029 |
| Jul 14, 2026 | 8.80 | 8.83 | 8.60 | 8.72 | 8.72 | -0.91% | 263,294 |
| Jul 13, 2026 | 8.75 | 8.80 | 8.71 | 8.80 | 8.80 | 0.57% | 111,601 |
| Jul 9, 2026 | 8.70 | 8.85 | 8.60 | 8.75 | 8.75 | 0.81% | 270,203 |
| Jul 8, 2026 | 8.77 | 8.77 | 8.48 | 8.68 | 8.68 | -1.25% | 95,325 |
| Jul 7, 2026 | 8.90 | 8.90 | 8.67 | 8.79 | 8.79 | -0.68% | 86,731 |
| Jul 6, 2026 | 8.90 | 8.90 | 8.68 | 8.85 | 8.85 | -0.56% | 101,113 |
| Jul 3, 2026 | 8.76 | 8.90 | 8.76 | 8.90 | 8.90 | 1.71% | 70,732 |
| Jul 2, 2026 | 8.85 | 8.85 | 8.60 | 8.75 | 8.75 | -0.91% | 207,270 |
| Jul 1, 2026 | 8.72 | 8.83 | 8.61 | 8.83 | 8.83 | 1.49% | 106,359 |
| Jun 30, 2026 | 8.54 | 8.84 | 8.54 | 8.70 | 8.70 | 1.99% | 236,155 |
| Jun 29, 2026 | 8.52 | 8.59 | 8.50 | 8.53 | 8.53 | 0.12% | 386,173 |
| Jun 26, 2026 | 8.50 | 8.54 | 8.35 | 8.52 | 8.52 | 0.95% | 139,973 |
| Jun 25, 2026 | 8.60 | 8.60 | 8.40 | 8.44 | 8.44 | -1.86% | 224,457 |