New Zealand markets closed

Summerset Group Holdings Limited (SUM.NZ)

NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
9.61+0.11 (+1.16%)
At close: 05:00PM NZDT
Time period:
28 Nov 2022 - 28 Nov 2023
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Nov 20239.539.619.359.619.61887,390
27 Nov 20239.509.549.459.509.50416,775
24 Nov 20239.669.669.369.559.55408,576
23 Nov 20239.669.739.449.659.65131,606
22 Nov 20239.769.799.529.629.621,172,045
21 Nov 20239.769.959.629.759.75513,418
20 Nov 20239.709.799.339.769.76414,463
17 Nov 20239.689.809.669.799.79630,886
16 Nov 20239.759.769.549.749.74726,680
15 Nov 20239.689.739.509.729.72591,940
14 Nov 20239.789.829.679.709.70222,096
13 Nov 20239.909.909.749.789.78242,343
10 Nov 20239.969.969.889.909.90216,656
09 Nov 20239.8810.019.889.959.95130,982
08 Nov 20239.959.989.829.889.88115,122
07 Nov 20239.899.989.839.989.9875,232
06 Nov 20239.789.979.719.909.90353,649
03 Nov 20239.829.889.679.789.78148,102
02 Nov 20239.749.879.749.809.80183,839
01 Nov 20239.749.809.709.809.80183,341
31 Oct 20239.669.749.669.749.74274,686
30 Oct 20239.759.759.669.729.72131,307
27 Oct 20239.729.759.679.709.70130,371
26 Oct 20239.639.729.639.729.721,014,451
25 Oct 20239.619.729.539.669.66404,547
24 Oct 20239.759.849.609.729.72201,306
20 Oct 20239.779.779.659.759.75161,356
19 Oct 20239.899.899.799.819.81447,745
18 Oct 20239.929.959.729.949.94198,005
17 Oct 20239.9010.009.859.929.92113,514
16 Oct 20239.869.929.859.919.91306,757
13 Oct 20239.809.839.779.839.83119,179
12 Oct 20239.869.889.789.829.8280,101
11 Oct 20239.859.909.819.899.8960,046
10 Oct 20239.849.849.789.809.8080,733
09 Oct 20239.749.909.719.849.8461,946
06 Oct 20239.709.759.639.719.7179,208
05 Oct 20239.699.809.669.759.75103,932
04 Oct 20239.819.899.529.709.70107,760
03 Oct 20239.9710.079.899.899.89239,665
02 Oct 20239.9810.209.9710.0810.0868,668
29 Sept 20239.9510.209.9510.2010.20204,920
28 Sept 20239.809.999.809.969.9688,606
27 Sept 202310.0010.089.9010.0010.0053,539
26 Sept 20239.9910.159.9210.1510.1594,657
25 Sept 20239.899.979.859.979.9744,755
22 Sept 20239.849.999.759.999.99249,135
21 Sept 20239.759.829.739.819.8195,007
20 Sept 20239.849.859.759.759.75138,050
19 Sept 20239.809.889.719.809.8078,203
18 Sept 20239.709.909.709.889.8881,613
15 Sept 20239.889.889.629.709.70380,667
14 Sept 20239.829.949.819.889.8869,120
13 Sept 20239.709.809.709.809.8069,369
12 Sept 20239.759.809.729.759.7555,667
11 Sept 20239.919.919.689.779.7774,585
08 Sept 20239.959.979.869.909.9065,682
07 Sept 202310.0010.029.859.999.9963,006
06 Sept 20239.9510.029.9510.0110.0190,669
05 Sept 202310.0110.059.869.959.95137,478
04 Sept 20230.113 Dividend
04 Sept 202310.2510.3110.0610.2210.11379,055
01 Sept 202310.1910.309.9910.3010.19189,191
31 Aug 20239.8610.259.8410.2510.14582,632
30 Aug 20239.899.909.829.909.792,113,719
29 Aug 20239.829.969.769.869.75609,515
28 Aug 20239.969.969.819.869.7587,483
25 Aug 20239.879.989.719.979.86182,292
24 Aug 20239.909.989.849.919.8062,293
23 Aug 20239.859.899.809.899.78520,685
22 Aug 20239.879.929.849.919.80104,471
21 Aug 20239.969.969.759.929.8149,698
18 Aug 20239.949.959.809.959.8456,890
17 Aug 20239.9510.009.8510.009.8968,999
16 Aug 20239.9210.009.8010.009.8937,728
15 Aug 20239.9310.069.909.999.8865,824
14 Aug 20239.9810.069.829.979.8634,405
11 Aug 20239.9410.009.849.989.8762,779
10 Aug 202310.0710.079.799.909.7972,421
09 Aug 202310.1010.1310.0110.079.9645,919
08 Aug 202310.1410.2910.1310.2010.09100,039
07 Aug 202310.1710.3010.1010.1210.0157,721
04 Aug 20239.9810.259.9810.2110.10123,695
03 Aug 202310.0810.169.9810.009.89134,835
02 Aug 202310.1910.1910.0810.1110.0085,411
01 Aug 202310.2810.3510.1910.2010.0935,060
31 Jul 202310.3210.3210.1510.3010.19195,591
28 Jul 202310.2010.3410.1410.2910.18153,884
27 Jul 202310.2010.2910.1610.2210.11113,280
26 Jul 202310.1010.1610.0510.1610.0597,498
25 Jul 202310.1710.2010.1010.109.99151,804
24 Jul 202310.2510.2810.1710.2010.0988,525
21 Jul 202310.3410.3410.2110.2410.13186,660
20 Jul 202310.3010.4010.3010.3310.2258,285
19 Jul 202310.3710.4510.3010.3010.1991,224
18 Jul 202310.4910.4910.2710.3710.2691,298
17 Jul 202310.5010.5710.4710.5010.38168,577
13 Jul 202310.4010.5010.3510.4510.33115,842
12 Jul 202310.3010.4710.3010.3510.2493,548
11 Jul 202310.1410.4710.1410.3010.19187,970
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...