New Zealand markets closed

Summerset Group Holdings Limited (SUM.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
10.88+0.28 (+2.64%)
At close: 04:59PM NZST
Time period:
23 Jul 2023 - 23 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
DateOpenHighLowClose*Adj. close**Volume
23 Jul 202410.6011.0010.6010.8810.88170,132
22 Jul 202410.5010.8910.5010.6010.6091,336
19 Jul 202410.4510.5010.1510.4510.45160,057
18 Jul 202410.6210.6210.3410.4010.40117,726
17 Jul 202410.4010.6010.3110.5410.54380,201
16 Jul 202410.4510.4510.2110.3010.30118,955
15 Jul 202410.2310.5010.1510.5010.5055,210
12 Jul 20249.9010.509.9010.3110.31661,606
11 Jul 20249.609.609.609.609.60-
10 Jul 20249.409.749.389.609.6047,876
09 Jul 20249.329.409.219.409.40120,944
08 Jul 20249.409.409.229.359.3572,167
05 Jul 20249.559.559.259.409.40428,832
04 Jul 20249.409.509.409.479.47250,977
03 Jul 20249.259.509.259.509.50105,977
02 Jul 20249.439.509.159.359.35160,999
01 Jul 20249.509.509.509.509.50-
27 Jun 20249.659.709.309.509.50186,570
26 Jun 20249.719.859.649.729.72169,079
25 Jun 20249.419.759.419.729.7290,752
24 Jun 20249.609.609.609.609.60-
21 Jun 20249.229.609.209.609.60637,441
20 Jun 20249.159.269.159.269.26100,929
19 Jun 20249.219.219.219.219.21-
18 Jun 20249.289.419.209.219.2192,103
17 Jun 20249.409.409.309.309.30291,317
14 Jun 20249.479.549.409.509.50110,613
13 Jun 20249.529.609.229.499.49174,962
12 Jun 20249.759.809.509.529.5277,144
11 Jun 20249.529.799.529.709.7067,031
10 Jun 20249.859.899.549.549.54131,943
07 Jun 20249.879.879.609.809.80148,877
06 Jun 20249.619.909.579.859.85352,502
05 Jun 20249.859.859.359.559.55287,478
04 Jun 20249.419.929.409.859.85204,775
31 May 20249.369.629.349.509.50344,293
30 May 20249.559.609.359.409.40250,037
29 May 20249.639.689.509.669.66375,685
28 May 202410.0710.079.699.699.69154,800
27 May 202410.1010.199.9010.0810.0888,109
24 May 202410.0010.109.8610.1010.10226,868
23 May 202410.0210.109.8310.1010.10173,672
22 May 202410.0910.0910.0910.0910.09-
21 May 20249.9210.099.8610.0910.09150,292
20 May 20249.909.999.859.909.90146,906
17 May 202410.0110.019.839.939.93112,650
16 May 202410.0510.1010.0010.0410.04409,140
15 May 202410.1010.2010.0510.0510.05163,946
14 May 202410.2010.3510.1010.2810.28277,757
13 May 202410.1510.3510.0810.2010.20204,875
10 May 202410.5010.5010.1210.2010.20161,594
09 May 202410.7010.7010.5010.5610.5655,340
08 May 202410.7010.7610.7010.7010.70852,888
07 May 202410.7910.8010.6510.8010.80386,646
06 May 202410.7610.7710.6510.7710.77432,533
03 May 202410.8010.8010.6110.7610.76111,074
02 May 202410.8010.8510.6010.6010.60186,032
01 May 202411.1011.1010.7510.8310.83171,941
30 Apr 202411.1411.1411.1011.1011.10284,957
29 Apr 202411.1011.2011.1011.1511.15343,665
26 Apr 202411.1311.1311.0511.1011.1093,193
24 Apr 202411.1011.2011.0011.1711.17209,359
23 Apr 202411.1911.2011.0511.1011.10110,281
22 Apr 202411.0411.1611.0311.1611.16123,739
19 Apr 202411.1911.1911.0211.0611.06490,399
18 Apr 202411.0911.1611.0311.1511.15108,663
17 Apr 202411.0311.1811.0311.1011.10105,520
16 Apr 202411.2011.2211.0411.1811.18222,979
15 Apr 202411.2311.2911.1511.2011.2065,815
12 Apr 202411.1711.1711.1711.1711.17-
11 Apr 202411.1511.1711.0611.1711.1775,787
10 Apr 202411.3311.3311.1511.2511.2554,359
09 Apr 202411.4811.4811.4811.4811.48-
08 Apr 202411.4711.5011.4011.4811.48182,024
05 Apr 202411.4511.5011.3711.4311.43145,350
04 Apr 202411.4311.5011.3311.4811.48297,318
03 Apr 202411.4511.5611.3311.4511.45615,898
02 Apr 202411.2211.4511.2211.4511.45144,621
28 Mar 202411.3011.4011.2311.4011.40257,763
27 Mar 202411.2511.3211.2311.3011.30667,616
26 Mar 202411.2511.3511.1011.2211.22545,768
25 Mar 202411.1411.2811.0011.2711.27328,198
22 Mar 202411.0811.1511.0511.1511.15312,585
21 Mar 202411.1011.1410.9911.0411.04124,922
20 Mar 202410.9411.1010.9011.1011.10195,151
19 Mar 202410.8911.0410.8711.0011.00519,332
18 Mar 202410.9311.0010.8010.9010.90187,232
15 Mar 202410.9210.9910.9210.9810.98484,526
14 Mar 202410.9610.9810.9210.9510.95259,056
13 Mar 202410.9811.0010.9511.0011.00121,328
12 Mar 202410.9810.9910.9310.9810.98542,991
11 Mar 202410.9611.0010.9210.9910.99123,280
08 Mar 202411.0911.0910.9510.9810.98263,420
08 Mar 20240.132 Dividend
07 Mar 202411.2511.2510.9011.0010.87161,898
06 Mar 202411.0211.2511.0011.2511.11279,760
05 Mar 202411.0011.2110.9911.1010.97806,310
04 Mar 202410.9011.0010.9011.0010.87298,840
01 Mar 202410.9111.0010.9011.0010.87181,338
29 Feb 202411.0011.0510.9011.0510.92471,548
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...