Summerset Group Holdings Limited (SUM.NZ)
NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
At close: 05:00PM NZST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 11.19 | 11.19 | 11.02 | 11.06 | 11.06 | 103,686 |
| 19 Apr 2024 | 11.19 | 11.19 | 11.02 | 11.06 | 11.06 | 490,399 |
| 18 Apr 2024 | 11.09 | 11.16 | 11.03 | 11.15 | 11.15 | 108,663 |
| 17 Apr 2024 | 11.03 | 11.18 | 11.03 | 11.10 | 11.10 | 105,520 |
| 16 Apr 2024 | 11.20 | 11.22 | 11.04 | 11.18 | 11.18 | 222,979 |
| 15 Apr 2024 | 11.23 | 11.29 | 11.15 | 11.20 | 11.20 | 65,815 |
| 12 Apr 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - |
| 11 Apr 2024 | 11.15 | 11.17 | 11.06 | 11.17 | 11.17 | 75,787 |
| 10 Apr 2024 | 11.33 | 11.33 | 11.15 | 11.25 | 11.25 | 54,359 |
| 09 Apr 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - |
| 08 Apr 2024 | 11.47 | 11.50 | 11.40 | 11.48 | 11.48 | 182,024 |
| 05 Apr 2024 | 11.45 | 11.50 | 11.37 | 11.43 | 11.43 | 145,350 |
| 04 Apr 2024 | 11.43 | 11.50 | 11.33 | 11.48 | 11.48 | 297,318 |
| 03 Apr 2024 | 11.45 | 11.56 | 11.33 | 11.45 | 11.45 | 615,898 |
| 02 Apr 2024 | 11.22 | 11.45 | 11.22 | 11.45 | 11.45 | 144,621 |
| 28 Mar 2024 | 11.30 | 11.40 | 11.23 | 11.40 | 11.40 | 257,763 |
| 27 Mar 2024 | 11.25 | 11.32 | 11.23 | 11.30 | 11.30 | 667,616 |
| 26 Mar 2024 | 11.25 | 11.35 | 11.10 | 11.22 | 11.22 | 545,768 |
| 25 Mar 2024 | 11.14 | 11.28 | 11.00 | 11.27 | 11.27 | 328,198 |
| 22 Mar 2024 | 11.08 | 11.15 | 11.05 | 11.15 | 11.15 | 312,585 |
| 21 Mar 2024 | 11.10 | 11.14 | 10.99 | 11.04 | 11.04 | 124,922 |
| 20 Mar 2024 | 10.94 | 11.10 | 10.90 | 11.10 | 11.10 | 195,151 |
| 19 Mar 2024 | 10.89 | 11.04 | 10.87 | 11.00 | 11.00 | 519,332 |
| 18 Mar 2024 | 10.93 | 11.00 | 10.80 | 10.90 | 10.90 | 187,232 |
| 15 Mar 2024 | 10.92 | 10.99 | 10.92 | 10.98 | 10.98 | 484,526 |
| 14 Mar 2024 | 10.96 | 10.98 | 10.92 | 10.95 | 10.95 | 259,056 |
| 13 Mar 2024 | 10.98 | 11.00 | 10.95 | 11.00 | 11.00 | 121,328 |
| 12 Mar 2024 | 10.98 | 10.99 | 10.93 | 10.98 | 10.98 | 542,991 |
| 11 Mar 2024 | 10.96 | 11.00 | 10.92 | 10.99 | 10.99 | 123,280 |
| 08 Mar 2024 | 11.09 | 11.09 | 10.95 | 10.98 | 10.98 | 263,420 |
| 08 Mar 2024 | 0.132 Dividend | |||||
| 07 Mar 2024 | 11.25 | 11.25 | 10.90 | 11.00 | 10.87 | 161,898 |
| 06 Mar 2024 | 11.02 | 11.25 | 11.00 | 11.25 | 11.11 | 279,760 |
| 05 Mar 2024 | 11.00 | 11.21 | 10.99 | 11.10 | 10.97 | 806,310 |
| 04 Mar 2024 | 10.90 | 11.00 | 10.90 | 11.00 | 10.87 | 298,840 |
| 01 Mar 2024 | 10.91 | 11.00 | 10.90 | 11.00 | 10.87 | 181,338 |
| 29 Feb 2024 | 11.00 | 11.05 | 10.90 | 11.05 | 10.92 | 471,548 |
| 28 Feb 2024 | 11.14 | 11.14 | 10.90 | 11.05 | 10.92 | 148,211 |
| 27 Feb 2024 | 11.15 | 11.19 | 10.90 | 11.12 | 10.99 | 257,039 |
| 26 Feb 2024 | 11.05 | 11.24 | 11.00 | 11.12 | 10.99 | 275,778 |
| 23 Feb 2024 | 10.82 | 10.88 | 10.62 | 10.75 | 10.62 | 400,524 |
| 22 Feb 2024 | 10.85 | 11.03 | 10.76 | 10.80 | 10.67 | 95,838 |
| 21 Feb 2024 | 10.80 | 11.02 | 10.60 | 10.87 | 10.74 | 204,748 |
| 20 Feb 2024 | 11.04 | 11.04 | 10.85 | 10.92 | 10.79 | 1,181,999 |
| 19 Feb 2024 | 11.19 | 11.19 | 10.85 | 11.02 | 10.89 | 918,990 |
| 16 Feb 2024 | 11.18 | 11.20 | 11.08 | 11.20 | 11.07 | 128,706 |
| 15 Feb 2024 | 11.11 | 11.18 | 11.11 | 11.15 | 11.02 | 729,373 |
| 14 Feb 2024 | 11.20 | 11.21 | 11.11 | 11.14 | 11.01 | 304,116 |
| 13 Feb 2024 | 11.20 | 11.23 | 11.11 | 11.23 | 11.10 | 666,380 |
| 12 Feb 2024 | 11.18 | 11.24 | 11.08 | 11.19 | 11.06 | 380,235 |
| 09 Feb 2024 | 11.23 | 11.23 | 11.07 | 11.17 | 11.04 | 888,028 |
| 08 Feb 2024 | 11.17 | 11.21 | 11.15 | 11.21 | 11.08 | 211,067 |
| 07 Feb 2024 | 11.16 | 11.17 | 11.04 | 11.15 | 11.02 | 187,978 |
| 05 Feb 2024 | 11.11 | 11.17 | 11.05 | 11.16 | 11.03 | 168,492 |
| 02 Feb 2024 | 11.00 | 11.10 | 10.96 | 11.10 | 10.97 | 223,614 |
| 01 Feb 2024 | 11.00 | 11.00 | 10.80 | 10.99 | 10.86 | 114,875 |
| 31 Jan 2024 | 10.95 | 11.05 | 10.74 | 10.99 | 10.86 | 335,163 |
| 30 Jan 2024 | 10.85 | 11.20 | 10.75 | 11.09 | 10.96 | 185,129 |
| 29 Jan 2024 | 10.99 | 10.99 | 10.85 | 10.87 | 10.74 | 29,527 |
| 26 Jan 2024 | 11.10 | 11.11 | 10.78 | 10.80 | 10.67 | 104,267 |
| 25 Jan 2024 | 10.53 | 11.00 | 10.53 | 11.00 | 10.87 | 129,270 |
| 24 Jan 2024 | 10.55 | 10.80 | 10.47 | 10.79 | 10.66 | 84,879 |
| 23 Jan 2024 | 10.50 | 10.55 | 10.45 | 10.55 | 10.42 | 177,177 |
| 22 Jan 2024 | 10.50 | 10.70 | 10.40 | 10.40 | 10.28 | 36,114 |
| 19 Jan 2024 | 10.65 | 10.70 | 10.45 | 10.45 | 10.32 | 149,291 |
| 18 Jan 2024 | 10.77 | 10.77 | 10.51 | 10.61 | 10.48 | 187,024 |
| 17 Jan 2024 | 10.88 | 10.98 | 10.77 | 10.79 | 10.66 | 73,804 |
| 16 Jan 2024 | 10.90 | 10.92 | 10.85 | 10.90 | 10.77 | 138,875 |
| 15 Jan 2024 | 11.18 | 11.18 | 11.07 | 11.07 | 10.94 | 16,010 |
| 12 Jan 2024 | 11.27 | 11.27 | 11.01 | 11.18 | 11.05 | 167,043 |
| 11 Jan 2024 | 10.60 | 11.20 | 10.60 | 11.05 | 10.92 | 149,811 |
| 10 Jan 2024 | 10.90 | 10.92 | 10.60 | 10.77 | 10.64 | 194,646 |
| 09 Jan 2024 | 10.57 | 10.88 | 10.57 | 10.86 | 10.73 | 284,933 |
| 08 Jan 2024 | 10.30 | 10.48 | 10.28 | 10.45 | 10.32 | 167,271 |
| 05 Jan 2024 | 10.20 | 10.50 | 10.15 | 10.30 | 10.18 | 149,411 |
| 04 Jan 2024 | 10.28 | 10.28 | 10.16 | 10.28 | 10.16 | 124,071 |
| 03 Jan 2024 | 10.00 | 10.28 | 10.00 | 10.28 | 10.16 | 28,228 |
| 29 Dec 2023 | 10.20 | 10.29 | 10.20 | 10.25 | 10.13 | 10,168 |
| 28 Dec 2023 | 10.33 | 10.33 | 10.14 | 10.30 | 10.18 | 51,995 |
| 27 Dec 2023 | 10.13 | 10.30 | 10.10 | 10.30 | 10.18 | 65,113 |
| 22 Dec 2023 | 10.17 | 10.18 | 10.02 | 10.15 | 10.03 | 84,069 |
| 21 Dec 2023 | 9.99 | 10.21 | 9.95 | 10.20 | 10.08 | 189,699 |
| 20 Dec 2023 | 9.90 | 10.12 | 9.89 | 10.00 | 9.88 | 154,855 |
| 19 Dec 2023 | 10.12 | 10.12 | 9.76 | 9.85 | 9.73 | 313,219 |
| 18 Dec 2023 | 10.01 | 10.12 | 10.01 | 10.12 | 10.00 | 351,396 |
| 15 Dec 2023 | 9.68 | 10.10 | 9.68 | 10.10 | 9.98 | 302,998 |
| 14 Dec 2023 | 9.43 | 9.72 | 9.43 | 9.68 | 9.56 | 211,450 |
| 13 Dec 2023 | 9.32 | 9.49 | 9.28 | 9.41 | 9.30 | 112,170 |
| 12 Dec 2023 | 9.35 | 9.38 | 9.21 | 9.31 | 9.20 | 224,960 |
| 11 Dec 2023 | 9.22 | 9.35 | 9.20 | 9.30 | 9.19 | 202,581 |
| 08 Dec 2023 | 9.27 | 9.30 | 9.23 | 9.28 | 9.17 | 305,053 |
| 07 Dec 2023 | 9.39 | 9.46 | 9.11 | 9.26 | 9.15 | 385,049 |
| 06 Dec 2023 | 9.43 | 9.47 | 9.37 | 9.40 | 9.29 | 401,771 |
| 05 Dec 2023 | 9.43 | 9.49 | 9.42 | 9.44 | 9.33 | 365,285 |
| 04 Dec 2023 | 9.35 | 9.55 | 9.34 | 9.45 | 9.34 | 213,428 |
| 01 Dec 2023 | 9.44 | 9.50 | 9.35 | 9.40 | 9.29 | 295,350 |
| 30 Nov 2023 | 9.57 | 9.60 | 9.31 | 9.31 | 9.20 | 9,814,523 |
| 29 Nov 2023 | 9.70 | 9.70 | 9.52 | 9.57 | 9.46 | 364,263 |
| 28 Nov 2023 | 9.53 | 9.61 | 9.35 | 9.61 | 9.49 | 887,390 |
| 27 Nov 2023 | 9.50 | 9.54 | 9.45 | 9.50 | 9.39 | 416,775 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.