Stockland (ASX:SGP)
Australia
· Delayed Price · Currency is AUD 4.790
-0.040 (-0.83%)
At close: Mar 6, 2026
Stockland Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.88 | 4.92 | 4.77 | 4.79 | 4.79 | -0.83% | 4,842,104 |
| Mar 5, 2026 | 4.86 | 4.93 | 4.83 | 4.83 | 4.83 | 0.21% | 4,377,130 |
| Mar 4, 2026 | 4.85 | 4.89 | 4.81 | 4.82 | 4.82 | -1.43% | 5,130,285 |
| Mar 3, 2026 | 4.97 | 5.02 | 4.87 | 4.89 | 4.89 | -2.20% | 4,164,817 |
| Mar 2, 2026 | 5.05 | 5.06 | 4.99 | 5.00 | 5.00 | -2.15% | 4,880,909 |
| Feb 27, 2026 | 5.05 | 5.11 | 5.03 | 5.11 | 5.11 | 0.79% | 11,613,530 |
| Feb 26, 2026 | 5.07 | 5.09 | 5.01 | 5.07 | 5.07 | 0.80% | 3,725,938 |
| Feb 25, 2026 | 5.02 | 5.09 | 4.97 | 5.03 | 5.03 | 0.20% | 7,041,585 |
| Feb 24, 2026 | 5.06 | 5.09 | 4.98 | 5.02 | 5.02 | -0.79% | 7,385,218 |
| Feb 23, 2026 | 5.08 | 5.13 | 5.01 | 5.06 | 5.06 | - | 5,136,737 |
| Feb 20, 2026 | 4.95 | 5.06 | 4.92 | 5.06 | 5.06 | 0.60% | 6,733,471 |
| Feb 19, 2026 | 5.18 | 5.18 | 5.03 | 5.03 | 5.03 | -2.90% | 6,316,788 |
| Feb 18, 2026 | 5.13 | 5.22 | 5.12 | 5.18 | 5.18 | 1.17% | 4,458,743 |
| Feb 17, 2026 | 5.36 | 5.36 | 5.07 | 5.12 | 5.12 | -3.21% | 9,060,541 |
| Feb 16, 2026 | 5.08 | 5.29 | 5.04 | 5.29 | 5.29 | 2.32% | 4,895,477 |
| Feb 13, 2026 | 5.13 | 5.17 | 5.06 | 5.17 | 5.17 | 1.17% | 5,589,035 |
| Feb 12, 2026 | 5.17 | 5.21 | 5.07 | 5.11 | 5.11 | -1.35% | 5,704,911 |
| Feb 11, 2026 | 5.16 | 5.20 | 5.12 | 5.18 | 5.18 | - | 4,474,598 |
| Feb 10, 2026 | 5.23 | 5.25 | 5.18 | 5.18 | 5.18 | -0.77% | 3,580,718 |
| Feb 9, 2026 | 5.21 | 5.26 | 5.21 | 5.22 | 5.22 | 0.77% | 5,006,279 |
| Feb 6, 2026 | 5.34 | 5.34 | 5.17 | 5.18 | 5.18 | -3.00% | 3,612,477 |
| Feb 5, 2026 | 5.31 | 5.35 | 5.27 | 5.34 | 5.34 | 0.95% | 4,002,540 |
| Feb 4, 2026 | 5.28 | 5.33 | 5.25 | 5.29 | 5.29 | -0.94% | 8,149,640 |
| Feb 3, 2026 | 5.37 | 5.42 | 5.30 | 5.34 | 5.34 | -0.74% | 9,403,319 |
| Feb 2, 2026 | 5.45 | 5.45 | 5.33 | 5.38 | 5.38 | -0.19% | 6,020,533 |
| Jan 30, 2026 | 5.35 | 5.40 | 5.31 | 5.39 | 5.39 | 1.51% | 10,614,332 |
| Jan 29, 2026 | 5.39 | 5.39 | 5.28 | 5.31 | 5.31 | -0.75% | 8,595,163 |
| Jan 28, 2026 | 5.38 | 5.38 | 5.33 | 5.35 | 5.35 | -0.93% | 9,064,360 |
| Jan 27, 2026 | 5.41 | 5.43 | 5.35 | 5.40 | 5.40 | -0.18% | 5,795,830 |
| Jan 23, 2026 | 5.43 | 5.46 | 5.37 | 5.41 | 5.41 | 0.56% | 7,218,803 |
| Jan 22, 2026 | 5.40 | 5.41 | 5.36 | 5.38 | 5.38 | 0.19% | 5,906,288 |
| Jan 21, 2026 | 5.49 | 5.49 | 5.37 | 5.37 | 5.37 | -2.36% | 6,728,737 |
| Jan 20, 2026 | 5.45 | 5.51 | 5.44 | 5.50 | 5.50 | 0.55% | 3,807,536 |
| Jan 19, 2026 | 5.44 | 5.49 | 5.44 | 5.47 | 5.47 | -0.18% | 3,767,638 |
| Jan 16, 2026 | 5.44 | 5.51 | 5.43 | 5.48 | 5.48 | 0.74% | 11,908,668 |
| Jan 15, 2026 | 5.55 | 5.57 | 5.35 | 5.44 | 5.44 | -2.16% | 8,317,676 |
| Jan 14, 2026 | 5.55 | 5.60 | 5.53 | 5.56 | 5.56 | 0.91% | 8,424,926 |
| Jan 13, 2026 | 5.49 | 5.54 | 5.47 | 5.51 | 5.51 | -0.18% | 5,504,731 |
| Jan 12, 2026 | 5.56 | 5.57 | 5.48 | 5.52 | 5.52 | -0.18% | 4,589,994 |
| Jan 9, 2026 | 5.60 | 5.62 | 5.53 | 5.53 | 5.53 | -0.72% | 5,174,817 |
| Jan 8, 2026 | 5.54 | 5.58 | 5.51 | 5.57 | 5.57 | 0.72% | 8,839,737 |
| Jan 7, 2026 | 5.57 | 5.58 | 5.49 | 5.53 | 5.53 | -1.07% | 13,064,577 |
| Jan 6, 2026 | 5.71 | 5.73 | 5.57 | 5.59 | 5.59 | -2.10% | 5,271,554 |
| Jan 5, 2026 | 5.71 | 5.75 | 5.71 | 5.71 | 5.71 | -0.70% | 5,354,537 |
| Jan 2, 2026 | 5.74 | 5.77 | 5.70 | 5.75 | 5.75 | 0.35% | 2,498,185 |
| Dec 31, 2025 | 5.69 | 5.78 | 5.69 | 5.73 | 5.73 | -1.21% | 4,004,511 |
| Dec 30, 2025 | 5.75 | 5.80 | 5.72 | 5.80 | 5.80 | -0.34% | 3,616,968 |
| Dec 29, 2025 | 5.88 | 5.88 | 5.77 | 5.82 | 5.73 | -0.51% | 4,083,614 |
| Dec 24, 2025 | 5.89 | 5.92 | 5.85 | 5.85 | 5.76 | -1.18% | 3,138,202 |
| Dec 23, 2025 | 5.92 | 5.94 | 5.89 | 5.92 | 5.83 | -0.17% | 3,777,294 |
| Dec 22, 2025 | 5.90 | 5.93 | 5.85 | 5.93 | 5.84 | 0.85% | 2,798,952 |
| Dec 19, 2025 | 5.87 | 5.95 | 5.86 | 5.88 | 5.79 | 0.17% | 18,609,020 |
| Dec 18, 2025 | 5.87 | 5.92 | 5.82 | 5.87 | 5.78 | -0.17% | 6,921,353 |
| Dec 17, 2025 | 5.88 | 5.91 | 5.85 | 5.88 | 5.79 | 0.17% | 6,810,212 |
| Dec 16, 2025 | 5.85 | 5.89 | 5.82 | 5.87 | 5.78 | 0.69% | 7,344,965 |
| Dec 15, 2025 | 5.81 | 5.85 | 5.80 | 5.83 | 5.74 | -0.17% | 4,055,106 |
| Dec 12, 2025 | 5.85 | 5.88 | 5.80 | 5.84 | 5.75 | 0.34% | 3,613,852 |
| Dec 11, 2025 | 5.80 | 5.86 | 5.77 | 5.82 | 5.73 | - | 5,965,875 |
| Dec 10, 2025 | 5.91 | 5.99 | 5.82 | 5.82 | 5.73 | - | 6,990,131 |
| Dec 9, 2025 | 5.79 | 5.88 | 5.78 | 5.82 | 5.73 | 0.34% | 4,981,806 |
| Dec 8, 2025 | 5.77 | 5.83 | 5.77 | 5.80 | 5.71 | -0.17% | 5,803,815 |
| Dec 5, 2025 | 5.78 | 5.84 | 5.76 | 5.81 | 5.72 | -0.17% | 5,821,285 |
| Dec 4, 2025 | 5.89 | 5.91 | 5.75 | 5.82 | 5.73 | -1.85% | 6,332,978 |
| Dec 3, 2025 | 5.90 | 5.99 | 5.90 | 5.93 | 5.84 | 1.37% | 6,567,236 |
| Dec 2, 2025 | 5.83 | 5.88 | 5.76 | 5.85 | 5.76 | -0.51% | 10,450,430 |
| Dec 1, 2025 | 6.00 | 6.05 | 5.88 | 5.88 | 5.79 | -2.33% | 9,810,953 |
| Nov 28, 2025 | 6.07 | 6.09 | 5.98 | 6.02 | 5.93 | -1.15% | 7,656,252 |
| Nov 27, 2025 | 6.10 | 6.12 | 6.07 | 6.09 | 6.00 | -0.81% | 5,556,589 |
| Nov 26, 2025 | 6.23 | 6.32 | 6.07 | 6.14 | 6.05 | -1.13% | 4,928,329 |
| Nov 25, 2025 | 6.23 | 6.28 | 6.19 | 6.21 | 6.11 | -0.64% | 5,371,333 |
| Nov 24, 2025 | 6.19 | 6.28 | 6.15 | 6.25 | 6.15 | 2.29% | 14,476,810 |
| Nov 21, 2025 | 6.05 | 6.13 | 6.03 | 6.11 | 6.02 | -1.45% | 5,918,982 |
| Nov 20, 2025 | 6.16 | 6.24 | 6.16 | 6.20 | 6.10 | 0.32% | 7,013,335 |
| Nov 19, 2025 | 6.24 | 6.27 | 6.13 | 6.18 | 6.08 | -0.48% | 4,664,232 |
| Nov 18, 2025 | 6.24 | 6.30 | 6.14 | 6.21 | 6.11 | 0.65% | 5,364,191 |
| Nov 17, 2025 | 6.08 | 6.19 | 6.08 | 6.17 | 6.07 | 0.98% | 3,041,475 |
| Nov 14, 2025 | 6.09 | 6.11 | 6.01 | 6.11 | 6.02 | -0.33% | 5,593,120 |
| Nov 13, 2025 | 6.38 | 6.38 | 6.07 | 6.13 | 6.04 | -3.92% | 6,499,422 |
| Nov 12, 2025 | 6.41 | 6.41 | 6.34 | 6.38 | 6.28 | 0.16% | 4,078,819 |
| Nov 11, 2025 | 6.33 | 6.37 | 6.30 | 6.37 | 6.27 | 1.27% | 2,720,308 |
| Nov 10, 2025 | 6.22 | 6.31 | 6.22 | 6.29 | 6.19 | 0.64% | 3,840,646 |
| Nov 7, 2025 | 6.21 | 6.26 | 6.19 | 6.25 | 6.15 | 1.30% | 3,035,290 |
| Nov 6, 2025 | 6.18 | 6.24 | 6.14 | 6.17 | 6.07 | 0.16% | 6,355,131 |
| Nov 5, 2025 | 6.22 | 6.25 | 6.16 | 6.16 | 6.06 | -0.48% | 8,340,679 |
| Nov 4, 2025 | 6.27 | 6.29 | 6.18 | 6.19 | 6.09 | -1.12% | 3,863,777 |
| Nov 3, 2025 | 6.25 | 6.28 | 6.16 | 6.26 | 6.16 | -0.79% | 5,471,713 |
| Oct 31, 2025 | 6.28 | 6.39 | 6.25 | 6.31 | 6.21 | 0.96% | 7,182,699 |
| Oct 30, 2025 | 6.36 | 6.38 | 6.17 | 6.25 | 6.15 | -3.40% | 8,014,821 |
| Oct 29, 2025 | 6.70 | 6.73 | 6.47 | 6.47 | 6.37 | -3.86% | 5,578,114 |
| Oct 28, 2025 | 6.66 | 6.73 | 6.63 | 6.73 | 6.63 | 1.82% | 5,105,993 |
| Oct 27, 2025 | 6.69 | 6.69 | 6.61 | 6.61 | 6.51 | -0.45% | 3,012,666 |
| Oct 24, 2025 | 6.70 | 6.73 | 6.62 | 6.64 | 6.54 | -1.34% | 4,400,616 |
| Oct 23, 2025 | 6.68 | 6.75 | 6.65 | 6.73 | 6.63 | 1.36% | 3,657,058 |
| Oct 22, 2025 | 6.65 | 6.67 | 6.60 | 6.64 | 6.54 | - | 6,407,399 |
| Oct 21, 2025 | 6.64 | 6.67 | 6.61 | 6.64 | 6.54 | 0.15% | 5,799,640 |
| Oct 20, 2025 | 6.55 | 6.63 | 6.55 | 6.63 | 6.53 | 1.69% | 6,518,785 |
| Oct 17, 2025 | 6.38 | 6.55 | 6.35 | 6.52 | 6.42 | 1.40% | 10,262,730 |
| Oct 16, 2025 | 6.35 | 6.52 | 6.29 | 6.43 | 6.33 | 3.38% | 4,748,653 |
| Oct 15, 2025 | 6.19 | 6.24 | 6.17 | 6.22 | 6.12 | 0.32% | 3,700,601 |
| Oct 14, 2025 | 6.23 | 6.24 | 6.14 | 6.20 | 6.10 | -0.64% | 2,548,978 |