Summerset Group Holdings Limited (SUM.NZ)
NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
As of 03:42PM NZDT. Market open.
Time period:
06 Oct 2021 - 06 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Oct 2022 | 10.36 | 10.36 | 10.21 | 10.29 | 10.29 | 18,591 |
| 05 Oct 2022 | 10.44 | 10.47 | 10.30 | 10.37 | 10.37 | 64,999 |
| 04 Oct 2022 | 10.50 | 10.50 | 10.30 | 10.42 | 10.42 | 91,231 |
| 03 Oct 2022 | 10.73 | 10.73 | 10.22 | 10.38 | 10.38 | 109,582 |
| 30 Sept 2022 | 10.45 | 10.85 | 10.21 | 10.78 | 10.78 | 202,386 |
| 29 Sept 2022 | 10.50 | 10.55 | 10.35 | 10.50 | 10.50 | 257,185 |
| 28 Sept 2022 | 10.52 | 10.54 | 10.21 | 10.50 | 10.50 | 154,269 |
| 27 Sept 2022 | 10.78 | 10.82 | 10.52 | 10.52 | 10.52 | 137,824 |
| 23 Sept 2022 | 10.70 | 10.79 | 10.60 | 10.79 | 10.79 | 88,367 |
| 22 Sept 2022 | 10.71 | 10.74 | 10.60 | 10.70 | 10.70 | 65,988 |
| 21 Sept 2022 | 10.86 | 10.99 | 10.71 | 10.74 | 10.74 | 61,952 |
| 20 Sept 2022 | 10.97 | 10.98 | 10.85 | 10.89 | 10.89 | 59,186 |
| 19 Sept 2022 | 10.97 | 10.99 | 10.85 | 10.85 | 10.85 | 75,805 |
| 16 Sept 2022 | 10.95 | 10.95 | 10.77 | 10.92 | 10.92 | 216,855 |
| 15 Sept 2022 | 10.99 | 11.02 | 10.82 | 10.93 | 10.93 | 17,595 |
| 14 Sept 2022 | 10.70 | 11.07 | 10.70 | 11.00 | 11.00 | 85,287 |
| 13 Sept 2022 | 11.10 | 11.10 | 10.81 | 10.95 | 10.95 | 136,816 |
| 12 Sept 2022 | 11.15 | 11.15 | 10.97 | 11.00 | 11.00 | 167,079 |
| 09 Sept 2022 | 10.83 | 11.20 | 10.83 | 11.15 | 11.15 | 133,269 |
| 08 Sept 2022 | 10.91 | 11.00 | 10.84 | 10.90 | 10.90 | 140,250 |
| 07 Sept 2022 | 10.99 | 11.00 | 10.85 | 10.95 | 10.95 | 53,612 |
| 06 Sept 2022 | 10.99 | 10.99 | 10.88 | 10.98 | 10.98 | 33,954 |
| 05 Sept 2022 | 11.05 | 11.05 | 10.83 | 10.90 | 10.90 | 58,112 |
| 05 Sept 2022 | 0.107 Dividend | |||||
| 02 Sept 2022 | 10.89 | 11.28 | 10.83 | 11.11 | 11.00 | 61,304 |
| 01 Sept 2022 | 11.09 | 11.09 | 10.83 | 10.83 | 10.73 | 290,629 |
| 31 Aug 2022 | 11.25 | 11.25 | 10.80 | 11.05 | 10.94 | 345,880 |
| 30 Aug 2022 | 10.76 | 11.27 | 10.72 | 11.27 | 11.16 | 321,549 |
| 29 Aug 2022 | 10.95 | 10.95 | 10.58 | 10.74 | 10.64 | 352,824 |
| 26 Aug 2022 | 11.20 | 11.34 | 11.00 | 11.00 | 10.89 | 522,054 |
| 25 Aug 2022 | 11.53 | 11.53 | 11.20 | 11.20 | 11.09 | 131,299 |
| 24 Aug 2022 | 11.56 | 11.59 | 11.50 | 11.50 | 11.39 | 54,427 |
| 23 Aug 2022 | 11.55 | 11.70 | 11.50 | 11.59 | 11.48 | 275,431 |
| 22 Aug 2022 | 11.30 | 11.58 | 11.26 | 11.55 | 11.44 | 69,938 |
| 19 Aug 2022 | 11.20 | 11.43 | 11.20 | 11.40 | 11.29 | 68,275 |
| 18 Aug 2022 | 11.51 | 11.60 | 11.16 | 11.20 | 11.09 | 135,999 |
| 17 Aug 2022 | 11.51 | 11.68 | 11.44 | 11.50 | 11.39 | 153,217 |
| 16 Aug 2022 | 11.41 | 11.63 | 11.40 | 11.50 | 11.39 | 108,281 |
| 15 Aug 2022 | 11.32 | 11.50 | 11.32 | 11.38 | 11.27 | 89,149 |
| 12 Aug 2022 | 11.40 | 11.61 | 11.00 | 11.27 | 11.16 | 114,013 |
| 11 Aug 2022 | 11.17 | 11.45 | 11.17 | 11.35 | 11.24 | 77,714 |
| 10 Aug 2022 | 11.00 | 11.25 | 10.97 | 11.05 | 10.94 | 107,232 |
| 09 Aug 2022 | 11.00 | 11.06 | 10.96 | 10.97 | 10.86 | 116,775 |
| 08 Aug 2022 | 11.05 | 11.10 | 10.97 | 11.00 | 10.89 | 330,877 |
| 05 Aug 2022 | 11.10 | 11.11 | 10.91 | 10.92 | 10.81 | 164,477 |
| 04 Aug 2022 | 11.21 | 11.21 | 11.00 | 11.10 | 10.99 | 239,525 |
| 03 Aug 2022 | 10.81 | 11.23 | 10.81 | 11.11 | 11.00 | 157,294 |
| 02 Aug 2022 | 10.70 | 10.92 | 10.70 | 10.75 | 10.65 | 132,923 |
| 01 Aug 2022 | 10.67 | 10.85 | 10.67 | 10.78 | 10.68 | 194,806 |
| 29 Jul 2022 | 10.51 | 10.75 | 10.51 | 10.70 | 10.60 | 268,579 |
| 28 Jul 2022 | 10.55 | 10.76 | 10.45 | 10.50 | 10.40 | 245,137 |
| 27 Jul 2022 | 10.48 | 10.50 | 10.43 | 10.47 | 10.37 | 382,448 |
| 26 Jul 2022 | 10.50 | 10.55 | 10.31 | 10.48 | 10.38 | 211,505 |
| 25 Jul 2022 | 10.11 | 10.45 | 10.11 | 10.45 | 10.35 | 134,622 |
| 22 Jul 2022 | 9.98 | 10.20 | 9.98 | 10.11 | 10.01 | 143,424 |
| 21 Jul 2022 | 10.13 | 10.20 | 9.97 | 9.97 | 9.87 | 52,819 |
| 20 Jul 2022 | 10.25 | 10.30 | 10.15 | 10.15 | 10.05 | 148,192 |
| 19 Jul 2022 | 10.12 | 10.29 | 10.11 | 10.25 | 10.15 | 91,563 |
| 18 Jul 2022 | 10.10 | 10.14 | 10.07 | 10.11 | 10.01 | 38,285 |
| 15 Jul 2022 | 10.25 | 10.26 | 9.99 | 9.99 | 9.89 | 74,946 |
| 14 Jul 2022 | 10.28 | 10.28 | 10.20 | 10.25 | 10.15 | 41,527 |
| 13 Jul 2022 | 9.95 | 10.49 | 9.92 | 10.25 | 10.15 | 71,367 |
| 12 Jul 2022 | 10.27 | 10.34 | 9.80 | 9.97 | 9.87 | 140,855 |
| 11 Jul 2022 | 10.36 | 10.39 | 10.25 | 10.25 | 10.15 | 80,174 |
| 08 Jul 2022 | 10.00 | 10.20 | 10.00 | 10.20 | 10.10 | 283,243 |
| 07 Jul 2022 | 9.99 | 10.01 | 9.90 | 10.01 | 9.91 | 240,960 |
| 06 Jul 2022 | 9.59 | 9.88 | 9.54 | 9.88 | 9.78 | 81,220 |
| 05 Jul 2022 | 9.55 | 9.58 | 9.51 | 9.54 | 9.45 | 573,875 |
| 04 Jul 2022 | 9.58 | 9.60 | 9.51 | 9.53 | 9.44 | 1,046,549 |
| 01 Jul 2022 | 9.56 | 9.60 | 9.44 | 9.57 | 9.48 | 42,080 |
| 30 Jun 2022 | 9.85 | 9.85 | 9.60 | 9.60 | 9.51 | 382,044 |
| 29 Jun 2022 | 9.87 | 9.91 | 9.75 | 9.80 | 9.71 | 45,677 |
| 28 Jun 2022 | 9.61 | 9.88 | 9.61 | 9.86 | 9.77 | 99,960 |
| 27 Jun 2022 | 9.60 | 9.88 | 9.55 | 9.72 | 9.63 | 150,677 |
| 23 Jun 2022 | 9.43 | 9.66 | 9.40 | 9.55 | 9.46 | 136,537 |
| 22 Jun 2022 | 9.50 | 9.73 | 9.40 | 9.40 | 9.31 | 129,705 |
| 21 Jun 2022 | 9.47 | 9.47 | 9.36 | 9.45 | 9.36 | 199,964 |
| 20 Jun 2022 | 9.50 | 9.50 | 9.39 | 9.45 | 9.36 | 159,403 |
| 17 Jun 2022 | 9.40 | 9.50 | 9.25 | 9.40 | 9.31 | 297,064 |
| 16 Jun 2022 | 9.43 | 9.59 | 9.43 | 9.48 | 9.39 | 110,069 |
| 15 Jun 2022 | 9.40 | 9.45 | 9.25 | 9.32 | 9.23 | 261,136 |
| 14 Jun 2022 | 9.50 | 9.58 | 9.15 | 9.52 | 9.43 | 168,413 |
| 13 Jun 2022 | 9.71 | 9.89 | 9.62 | 9.89 | 9.79 | 110,727 |
| 10 Jun 2022 | 10.00 | 10.05 | 9.85 | 9.99 | 9.89 | 100,554 |
| 09 Jun 2022 | 10.22 | 10.28 | 9.96 | 10.10 | 10.00 | 376,338 |
| 08 Jun 2022 | 10.45 | 10.45 | 10.01 | 10.19 | 10.09 | 158,432 |
| 07 Jun 2022 | 10.59 | 10.59 | 10.41 | 10.45 | 10.35 | 73,610 |
| 03 Jun 2022 | 10.51 | 10.65 | 10.50 | 10.60 | 10.50 | 201,809 |
| 02 Jun 2022 | 10.61 | 10.67 | 10.46 | 10.51 | 10.41 | 325,315 |
| 01 Jun 2022 | 10.60 | 10.66 | 10.56 | 10.60 | 10.50 | 145,796 |
| 31 May 2022 | 10.60 | 10.61 | 10.50 | 10.58 | 10.48 | 775,875 |
| 30 May 2022 | 10.56 | 10.59 | 10.55 | 10.56 | 10.46 | 371,561 |
| 27 May 2022 | 10.50 | 10.62 | 10.50 | 10.56 | 10.46 | 216,162 |
| 26 May 2022 | 10.55 | 10.61 | 10.43 | 10.43 | 10.33 | 99,958 |
| 25 May 2022 | 10.67 | 10.81 | 10.45 | 10.45 | 10.35 | 160,004 |
| 24 May 2022 | 10.86 | 10.87 | 10.60 | 10.67 | 10.57 | 167,732 |
| 23 May 2022 | 11.05 | 11.05 | 10.80 | 10.87 | 10.77 | 57,774 |
| 20 May 2022 | 10.62 | 11.00 | 10.62 | 10.98 | 10.87 | 259,316 |
| 19 May 2022 | 10.60 | 10.70 | 10.48 | 10.48 | 10.38 | 321,880 |
| 18 May 2022 | 10.61 | 11.00 | 10.53 | 10.71 | 10.61 | 218,930 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
