Summerset Group Holdings Limited (NZE:SUM)
New Zealand · Delayed Price · Currency is NZD 8.16
+0.08 (0.99%)
Apr 30, 2026, 4:59 PM NZST
Summerset Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 8.08 | 8.16 | 8.00 | 8.16 | 8.16 | 0.99% | 330,742 |
| Apr 29, 2026 | 8.16 | 8.26 | 8.02 | 8.08 | 8.08 | -0.74% | 516,058 |
| Apr 28, 2026 | 8.45 | 8.48 | 8.10 | 8.14 | 8.14 | -3.33% | 438,373 |
| Apr 24, 2026 | 8.32 | 8.56 | 8.32 | 8.42 | 8.42 | 1.32% | 153,286 |
| Apr 23, 2026 | 8.06 | 8.45 | 8.06 | 8.31 | 8.31 | 3.23% | 87,978 |
| Apr 22, 2026 | 8.02 | 8.23 | 7.90 | 8.05 | 8.05 | 0.75% | 284,644 |
| Apr 21, 2026 | 8.15 | 8.22 | 7.90 | 7.99 | 7.99 | -1.96% | 670,658 |
| Apr 20, 2026 | 8.30 | 8.35 | 8.12 | 8.15 | 8.15 | -1.21% | 165,907 |
| Apr 17, 2026 | 8.65 | 8.71 | 8.25 | 8.25 | 8.25 | -4.07% | 343,973 |
| Apr 16, 2026 | 8.75 | 8.77 | 8.56 | 8.60 | 8.60 | -1.15% | 338,614 |
| Apr 15, 2026 | 8.83 | 8.94 | 8.70 | 8.70 | 8.70 | -1.14% | 207,136 |
| Apr 14, 2026 | 8.87 | 8.87 | 8.62 | 8.80 | 8.80 | 0.57% | 210,208 |
| Apr 13, 2026 | 8.90 | 8.91 | 8.47 | 8.75 | 8.75 | -2.02% | 199,671 |
| Apr 10, 2026 | 9.15 | 9.15 | 8.83 | 8.93 | 8.93 | -2.40% | 149,998 |
| Apr 9, 2026 | 9.07 | 9.24 | 9.07 | 9.15 | 9.15 | 0.99% | 637,278 |
| Apr 8, 2026 | 8.93 | 9.19 | 8.90 | 9.06 | 9.06 | 1.46% | 1,074,767 |
| Apr 7, 2026 | 8.93 | 9.06 | 8.93 | 8.93 | 8.93 | 0.34% | 136,047 |
| Apr 2, 2026 | 8.94 | 9.05 | 8.82 | 8.90 | 8.90 | -0.11% | 272,863 |
| Apr 1, 2026 | 9.20 | 9.20 | 8.90 | 8.91 | 8.91 | 0.34% | 296,993 |
| Mar 31, 2026 | 9.00 | 9.00 | 8.82 | 8.88 | 8.88 | -1.33% | 477,860 |
| Mar 30, 2026 | 9.25 | 9.25 | 9.00 | 9.00 | 9.00 | -3.43% | 547,251 |
| Mar 27, 2026 | 9.35 | 9.49 | 9.26 | 9.32 | 9.32 | -0.32% | 271,569 |
| Mar 26, 2026 | 9.35 | 9.50 | 9.25 | 9.35 | 9.35 | 1.08% | 288,831 |
| Mar 25, 2026 | 9.33 | 9.44 | 9.11 | 9.25 | 9.25 | -0.64% | 233,308 |
| Mar 24, 2026 | 9.12 | 9.31 | 9.06 | 9.31 | 9.31 | 2.42% | 1,657,923 |
| Mar 23, 2026 | 9.37 | 9.37 | 8.99 | 9.09 | 9.09 | -3.09% | 227,983 |
| Mar 20, 2026 | 9.43 | 9.50 | 9.31 | 9.38 | 9.38 | -0.53% | 619,845 |
| Mar 19, 2026 | 9.80 | 9.80 | 9.43 | 9.43 | 9.43 | -4.26% | 297,250 |
| 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 |