New Zealand markets closed

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
DateOpenHighLowClose*Adj. close**Volume
27 May 202210.5010.6210.5010.5610.56200,954
27 May 202210.5010.6210.5010.5610.56216,162
26 May 202210.5510.6110.4310.4310.4399,958
25 May 202210.6710.8110.4510.4510.45160,004
24 May 202210.8610.8710.6010.6710.67167,732
23 May 202211.0511.0510.8010.8710.8757,774
20 May 202210.6211.0010.6210.9810.98259,316
19 May 202210.6010.7010.4810.4810.48321,880
18 May 202210.6111.0010.5310.7110.71218,930
17 May 202210.4510.5910.4310.5510.55780,174
16 May 202210.6010.7010.5010.5310.53132,703
13 May 202210.5910.7110.4110.6410.64238,141
12 May 202210.7910.7910.5310.6410.64187,432
11 May 202210.5010.9810.5010.8710.87168,160
10 May 202210.6010.6010.2610.4910.49326,289
09 May 202211.0011.0010.6510.7010.70187,822
06 May 202211.2411.2410.9911.0311.03318,288
05 May 202211.5011.5211.1911.3011.30135,872
04 May 202211.4511.5711.3811.4011.4095,772
03 May 202211.6311.6911.3611.4511.45184,557
02 May 202211.6111.8011.6111.6311.6383,352
29 Apr 202211.6011.8911.5511.7211.72249,564
28 Apr 202211.3911.6311.3911.6311.63437,480
27 Apr 202211.5011.5011.3611.4011.4082,021
26 Apr 202211.5011.6011.4211.5211.52109,964
22 Apr 202211.4011.6611.2711.5511.5594,719
21 Apr 202211.5011.6611.4011.4011.40111,869
20 Apr 202211.3911.5011.3011.5011.50224,702
19 Apr 202211.5011.5511.3911.4011.4080,354
14 Apr 202211.5511.5511.4611.5011.50120,029
13 Apr 202211.6411.6711.5011.5011.5067,909
12 Apr 202211.5911.6611.5011.6511.65213,624
11 Apr 202211.7511.8011.6311.7011.70140,182
08 Apr 202211.6711.7511.6511.7011.70228,324
07 Apr 202211.6511.7511.5011.6911.69158,389
06 Apr 202211.7211.7311.6011.6811.68142,956
05 Apr 202211.6511.7211.5811.7011.70102,525
04 Apr 202211.6911.7511.6411.6711.67183,720
01 Apr 202211.7511.8511.6811.7011.70326,074
31 Mar 202211.6311.7811.6211.7511.75329,572
30 Mar 202211.5311.6411.5211.6011.60336,303
29 Mar 202211.5011.5911.4611.4811.48163,114
28 Mar 202211.5911.6911.4211.5011.50422,298
25 Mar 202211.5511.5911.5011.5711.57159,654
24 Mar 202211.5611.6211.4911.5011.50115,143
23 Mar 202211.6611.7011.5511.5511.55267,943
22 Mar 202211.8111.8211.5211.6111.61274,272
21 Mar 202212.0812.0811.7011.7811.78132,141
18 Mar 202211.5712.0011.5712.0012.00502,678
17 Mar 202211.6711.7911.5311.5311.53265,283
16 Mar 202211.3711.6711.3711.5411.54136,138
15 Mar 202211.2011.4011.2011.3011.30202,436
14 Mar 202211.3211.3811.1111.1611.16673,023
11 Mar 202211.5111.6011.2911.3011.30181,504
10 Mar 202211.5211.7011.4511.5511.55129,332
09 Mar 202211.3811.4311.2411.4211.42284,787
09 Mar 20220.086 Dividend
08 Mar 202211.6611.6811.2011.3811.29404,028
07 Mar 202212.1112.1111.5611.8011.71243,182
04 Mar 202212.1212.1412.0112.1212.03220,450
03 Mar 202212.1012.1611.9912.1012.011,269,500
02 Mar 202212.0612.2312.0512.0611.97477,585
01 Mar 202211.8612.2511.8612.2512.16616,312
28 Feb 202211.9512.0511.7211.8111.72323,997
25 Feb 202211.6711.9911.6511.8411.75369,074
24 Feb 202211.8111.9011.5011.5011.41242,220
23 Feb 202211.7011.7711.6011.6011.51156,495
22 Feb 202211.6311.8911.6311.6911.60243,261
21 Feb 202211.4611.8211.4611.7211.63223,919
18 Feb 202211.5011.6711.3611.4411.35473,394
17 Feb 202211.3811.5511.3511.4511.36129,552
16 Feb 202211.4111.5011.2511.3311.24101,600
15 Feb 202211.5311.7011.2611.3011.21133,016
14 Feb 202212.0012.1511.5011.5311.44134,871
11 Feb 202212.3012.3212.0212.0211.9392,147
10 Feb 202212.4012.5112.3012.3912.30219,042
09 Feb 202212.1912.4512.1212.4012.3164,671
08 Feb 202212.3512.5012.0712.1012.01107,575
04 Feb 202212.2012.3512.0012.3012.2188,097
03 Feb 202212.3012.3112.2412.2612.17227,587
02 Feb 202212.1012.4812.1012.3012.211,015,110
01 Feb 202212.2512.3512.0212.0811.99122,373
31 Jan 202212.0912.2512.0112.2012.11187,184
28 Jan 202212.0812.0811.8711.9111.82259,041
27 Jan 202212.1012.2811.9612.0811.99164,531
26 Jan 202212.1312.1512.0012.1012.01183,912
25 Jan 202212.1512.4511.9812.1412.05237,065
24 Jan 202212.3912.3911.8812.1512.06181,808
21 Jan 202212.4512.5012.0312.5012.4183,936
20 Jan 202212.8812.9012.3512.4312.34193,319
19 Jan 202213.1313.1412.8312.8812.7859,399
18 Jan 202213.1513.1513.0513.1513.0581,163
17 Jan 202213.1813.2313.0513.2313.1362,443
14 Jan 202213.3513.3713.1213.2013.1050,554
13 Jan 202213.4513.4513.3013.3713.2739,846
12 Jan 202213.6213.7813.3313.4613.36103,826
11 Jan 202213.7913.8013.3513.5513.45142,091
10 Jan 202213.8213.8713.8013.8513.7577,089
07 Jan 202213.8613.8713.6813.8113.7163,703
06 Jan 202213.8514.0013.6613.8713.7787,043
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...