Summerset Group Holdings Limited (NZE:SUM)
New Zealand · Delayed Price · Currency is NZD 8.42
+0.11 (1.32%)
Jul 24, 2026, 4:59 PM NZST
Summerset Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2026 | 8.03 | 8.10 | 8.03 | 8.10 | 8.10 | 0.62% | 133,143 |
| Jun 3, 2026 | 8.07 | 8.17 | 8.00 | 8.05 | 8.05 | -0.12% | 74,201 |
| Jun 2, 2026 | 8.05 | 8.21 | 8.01 | 8.06 | 8.06 | 0.50% | 171,710 |
| May 29, 2026 | 7.95 | 8.05 | 7.89 | 8.02 | 8.02 | 3.08% | 960,418 |
| May 28, 2026 | 7.84 | 8.00 | 7.78 | 7.78 | 7.78 | -0.38% | 261,388 |
| May 27, 2026 | 7.88 | 8.04 | 7.76 | 7.81 | 7.81 | -0.51% | 283,218 |
| May 26, 2026 | 7.56 | 7.87 | 7.56 | 7.85 | 7.85 | 4.25% | 306,643 |
| May 25, 2026 | 7.74 | 7.92 | 7.50 | 7.53 | 7.53 | -2.21% | 145,595 |
| 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 |