Summerset Group Holdings Limited (NZE:SUM)
New Zealand · Delayed Price · Currency is NZD 7.70
+0.39 (5.34%)
May 22, 2026, 5:00 PM NZST
Summerset Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 7.34 | 7.79 | 7.34 | 7.70 | 7.70 | 5.34% | 337,573 |
| May 21, 2026 | 7.11 | 7.31 | 7.04 | 7.31 | 7.31 | 3.10% | 307,801 |
| May 20, 2026 | 7.50 | 7.50 | 7.09 | 7.09 | 7.09 | -5.47% | 245,090 |
| May 19, 2026 | 7.30 | 7.56 | 7.30 | 7.50 | 7.50 | 4.17% | 373,111 |
| May 18, 2026 | 7.13 | 7.40 | 7.10 | 7.20 | 7.20 | 0.14% | 363,423 |
| May 15, 2026 | 7.37 | 7.39 | 7.13 | 7.19 | 7.19 | -2.84% | 438,154 |
| May 14, 2026 | 7.56 | 7.56 | 7.27 | 7.40 | 7.40 | -2.12% | 451,003 |
| May 13, 2026 | 7.63 | 7.67 | 7.56 | 7.56 | 7.56 | -0.92% | 475,880 |
| May 12, 2026 | 7.75 | 7.85 | 7.62 | 7.63 | 7.63 | -0.91% | 195,134 |
| May 11, 2026 | 8.00 | 8.00 | 7.67 | 7.70 | 7.70 | -2.78% | 324,397 |
| May 8, 2026 | 7.85 | 7.97 | 7.77 | 7.92 | 7.92 | 1.02% | 258,939 |
| May 7, 2026 | 7.77 | 7.99 | 7.77 | 7.84 | 7.84 | 0.90% | 343,560 |
| May 6, 2026 | 7.90 | 7.92 | 7.75 | 7.77 | 7.77 | -1.89% | 422,966 |
| May 5, 2026 | 8.00 | 8.02 | 7.92 | 7.92 | 7.92 | -1.49% | 461,195 |
| May 4, 2026 | 8.18 | 8.19 | 7.91 | 8.04 | 8.04 | -1.95% | 601,727 |
| May 1, 2026 | 8.16 | 8.26 | 8.15 | 8.20 | 8.20 | 0.49% | 408,097 |
| 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% | 441,854 |
| 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 | 0.02% | 140,156 |
| Mar 11, 2026 | 10.41 | 10.44 | 10.30 | 10.38 | 10.25 | 0.29% | 119,763 |