Summerset Group Holdings Limited (NZE:SUM)
New Zealand · Delayed Price · Currency is NZD 7.97
-0.19 (-2.33%)
Aug 14, 2026, 5:00 PM NZST
Summerset Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 8.20 | 8.20 | 8.03 | 8.03 | - | -1.59% | 48,337 |
| 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% | 177,009 |
| 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 |
| Jun 24, 2026 | 8.70 | 8.70 | 8.53 | 8.60 | 8.60 | -2.27% | 186,843 |
| Jun 23, 2026 | 8.45 | 8.80 | 8.45 | 8.80 | 8.80 | 3.53% | 191,052 |
| Jun 22, 2026 | 8.56 | 8.74 | 8.45 | 8.50 | 8.50 | -0.58% | 174,565 |
| Jun 19, 2026 | 8.65 | 8.66 | 8.24 | 8.55 | 8.55 | -1.16% | 660,478 |
| Jun 18, 2026 | 8.40 | 8.65 | 8.40 | 8.65 | 8.65 | 2.98% | 117,370 |
| Jun 17, 2026 | 8.59 | 8.65 | 8.40 | 8.40 | 8.40 | -1.29% | 177,622 |
| Jun 16, 2026 | 8.61 | 8.81 | 8.51 | 8.51 | 8.51 | -0.93% | 152,962 |
| Jun 15, 2026 | 8.18 | 8.80 | 8.18 | 8.59 | 8.59 | 4.88% | 237,215 |
| Jun 12, 2026 | 8.20 | 8.34 | 8.19 | 8.19 | 8.19 | 0.12% | 84,888 |
| Jun 11, 2026 | 8.15 | 8.39 | 8.09 | 8.18 | 8.18 | 0.86% | 177,945 |
| Jun 10, 2026 | 8.10 | 8.25 | 8.00 | 8.11 | 8.11 | -0.25% | 179,589 |
| Jun 9, 2026 | 7.75 | 8.15 | 7.70 | 8.13 | 8.13 | 4.50% | 670,349 |
| Jun 8, 2026 | 8.04 | 8.05 | 7.78 | 7.78 | 7.78 | -3.47% | 134,364 |
| Jun 5, 2026 | 8.11 | 8.15 | 7.91 | 8.06 | 8.06 | -0.49% | 156,330 |