Summerset Group Holdings Limited (SUM.NZ)

NZSE - NZSE Delayed price. Currency in NZD

Add to watchlist

10.56

+0.13

(+1.25%)

At close: 04:59PM NZST

Show:

Historical prices

Frequency:

Daily

Currency in NZD

Date	Open	High	Low	Close*	Adj. close**	Volume
27 May 2022	10.50	10.62	10.50	10.56	10.56	200,954
27 May 2022	10.50	10.62	10.50	10.56	10.56	216,162
26 May 2022	10.55	10.61	10.43	10.43	10.43	99,958
25 May 2022	10.67	10.81	10.45	10.45	10.45	160,004
24 May 2022	10.86	10.87	10.60	10.67	10.67	167,732
23 May 2022	11.05	11.05	10.80	10.87	10.87	57,774
20 May 2022	10.62	11.00	10.62	10.98	10.98	259,316
19 May 2022	10.60	10.70	10.48	10.48	10.48	321,880
18 May 2022	10.61	11.00	10.53	10.71	10.71	218,930
17 May 2022	10.45	10.59	10.43	10.55	10.55	780,174
16 May 2022	10.60	10.70	10.50	10.53	10.53	132,703
13 May 2022	10.59	10.71	10.41	10.64	10.64	238,141
12 May 2022	10.79	10.79	10.53	10.64	10.64	187,432
11 May 2022	10.50	10.98	10.50	10.87	10.87	168,160
10 May 2022	10.60	10.60	10.26	10.49	10.49	326,289
09 May 2022	11.00	11.00	10.65	10.70	10.70	187,822
06 May 2022	11.24	11.24	10.99	11.03	11.03	318,288
05 May 2022	11.50	11.52	11.19	11.30	11.30	135,872
04 May 2022	11.45	11.57	11.38	11.40	11.40	95,772
03 May 2022	11.63	11.69	11.36	11.45	11.45	184,557
02 May 2022	11.61	11.80	11.61	11.63	11.63	83,352
29 Apr 2022	11.60	11.89	11.55	11.72	11.72	249,564
28 Apr 2022	11.39	11.63	11.39	11.63	11.63	437,480
27 Apr 2022	11.50	11.50	11.36	11.40	11.40	82,021
26 Apr 2022	11.50	11.60	11.42	11.52	11.52	109,964
22 Apr 2022	11.40	11.66	11.27	11.55	11.55	94,719
21 Apr 2022	11.50	11.66	11.40	11.40	11.40	111,869
20 Apr 2022	11.39	11.50	11.30	11.50	11.50	224,702
19 Apr 2022	11.50	11.55	11.39	11.40	11.40	80,354
14 Apr 2022	11.55	11.55	11.46	11.50	11.50	120,029
13 Apr 2022	11.64	11.67	11.50	11.50	11.50	67,909
12 Apr 2022	11.59	11.66	11.50	11.65	11.65	213,624
11 Apr 2022	11.75	11.80	11.63	11.70	11.70	140,182
08 Apr 2022	11.67	11.75	11.65	11.70	11.70	228,324
07 Apr 2022	11.65	11.75	11.50	11.69	11.69	158,389
06 Apr 2022	11.72	11.73	11.60	11.68	11.68	142,956
05 Apr 2022	11.65	11.72	11.58	11.70	11.70	102,525
04 Apr 2022	11.69	11.75	11.64	11.67	11.67	183,720
01 Apr 2022	11.75	11.85	11.68	11.70	11.70	326,074
31 Mar 2022	11.63	11.78	11.62	11.75	11.75	329,572
30 Mar 2022	11.53	11.64	11.52	11.60	11.60	336,303
29 Mar 2022	11.50	11.59	11.46	11.48	11.48	163,114
28 Mar 2022	11.59	11.69	11.42	11.50	11.50	422,298
25 Mar 2022	11.55	11.59	11.50	11.57	11.57	159,654
24 Mar 2022	11.56	11.62	11.49	11.50	11.50	115,143
23 Mar 2022	11.66	11.70	11.55	11.55	11.55	267,943
22 Mar 2022	11.81	11.82	11.52	11.61	11.61	274,272
21 Mar 2022	12.08	12.08	11.70	11.78	11.78	132,141
18 Mar 2022	11.57	12.00	11.57	12.00	12.00	502,678
17 Mar 2022	11.67	11.79	11.53	11.53	11.53	265,283
16 Mar 2022	11.37	11.67	11.37	11.54	11.54	136,138
15 Mar 2022	11.20	11.40	11.20	11.30	11.30	202,436
14 Mar 2022	11.32	11.38	11.11	11.16	11.16	673,023
11 Mar 2022	11.51	11.60	11.29	11.30	11.30	181,504
10 Mar 2022	11.52	11.70	11.45	11.55	11.55	129,332
09 Mar 2022	11.38	11.43	11.24	11.42	11.42	284,787
09 Mar 2022	0.086 Dividend
08 Mar 2022	11.66	11.68	11.20	11.38	11.29	404,028
07 Mar 2022	12.11	12.11	11.56	11.80	11.71	243,182
04 Mar 2022	12.12	12.14	12.01	12.12	12.03	220,450
03 Mar 2022	12.10	12.16	11.99	12.10	12.01	1,269,500
02 Mar 2022	12.06	12.23	12.05	12.06	11.97	477,585
01 Mar 2022	11.86	12.25	11.86	12.25	12.16	616,312
28 Feb 2022	11.95	12.05	11.72	11.81	11.72	323,997
25 Feb 2022	11.67	11.99	11.65	11.84	11.75	369,074
24 Feb 2022	11.81	11.90	11.50	11.50	11.41	242,220
23 Feb 2022	11.70	11.77	11.60	11.60	11.51	156,495
22 Feb 2022	11.63	11.89	11.63	11.69	11.60	243,261
21 Feb 2022	11.46	11.82	11.46	11.72	11.63	223,919
18 Feb 2022	11.50	11.67	11.36	11.44	11.35	473,394
17 Feb 2022	11.38	11.55	11.35	11.45	11.36	129,552
16 Feb 2022	11.41	11.50	11.25	11.33	11.24	101,600
15 Feb 2022	11.53	11.70	11.26	11.30	11.21	133,016
14 Feb 2022	12.00	12.15	11.50	11.53	11.44	134,871
11 Feb 2022	12.30	12.32	12.02	12.02	11.93	92,147
10 Feb 2022	12.40	12.51	12.30	12.39	12.30	219,042
09 Feb 2022	12.19	12.45	12.12	12.40	12.31	64,671
08 Feb 2022	12.35	12.50	12.07	12.10	12.01	107,575
04 Feb 2022	12.20	12.35	12.00	12.30	12.21	88,097
03 Feb 2022	12.30	12.31	12.24	12.26	12.17	227,587
02 Feb 2022	12.10	12.48	12.10	12.30	12.21	1,015,110
01 Feb 2022	12.25	12.35	12.02	12.08	11.99	122,373
31 Jan 2022	12.09	12.25	12.01	12.20	12.11	187,184
28 Jan 2022	12.08	12.08	11.87	11.91	11.82	259,041
27 Jan 2022	12.10	12.28	11.96	12.08	11.99	164,531
26 Jan 2022	12.13	12.15	12.00	12.10	12.01	183,912
25 Jan 2022	12.15	12.45	11.98	12.14	12.05	237,065
24 Jan 2022	12.39	12.39	11.88	12.15	12.06	181,808
21 Jan 2022	12.45	12.50	12.03	12.50	12.41	83,936
20 Jan 2022	12.88	12.90	12.35	12.43	12.34	193,319
19 Jan 2022	13.13	13.14	12.83	12.88	12.78	59,399
18 Jan 2022	13.15	13.15	13.05	13.15	13.05	81,163
17 Jan 2022	13.18	13.23	13.05	13.23	13.13	62,443
14 Jan 2022	13.35	13.37	13.12	13.20	13.10	50,554
13 Jan 2022	13.45	13.45	13.30	13.37	13.27	39,846
12 Jan 2022	13.62	13.78	13.33	13.46	13.36	103,826
11 Jan 2022	13.79	13.80	13.35	13.55	13.45	142,091
10 Jan 2022	13.82	13.87	13.80	13.85	13.75	77,089
07 Jan 2022	13.86	13.87	13.68	13.81	13.71	63,703
06 Jan 2022	13.85	14.00	13.66	13.87	13.77	87,043
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,065.15-37.69(-0.34%)

NZD/USD0.6538+0.0055(+0.85%)

NZD/EUR0.6084+0.0048(+0.80%)

ALL ORDS7,413.10+73.80(+1.01%)

ASX 2007,182.70+76.80(+1.08%)

OIL115.07+0.98(+0.86%)

Summerset Group Holdings Limited (SUM.NZ)

NZX 50
11,065.15
-37.69(-0.34%)

NZD/USD
0.6538
+0.0055(+0.85%)

NZD/EUR
0.6084
+0.0048(+0.80%)

ALL ORDS
7,413.10
+73.80(+1.01%)

ASX 200
7,182.70
+76.80(+1.08%)

OIL
115.07
+0.98(+0.86%)