Summerset Group Holdings Limited (ASX:SNZ)
Australia
· Delayed Price · Currency is AUD 8.70
-0.09 (-1.02%)
Mar 6, 2026, 10:09 AM AEST
Summerset Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 8.80 | 8.80 | 8.70 | 8.70 | 8.70 | -1.02% | 1,032 |
| Mar 5, 2026 | 8.80 | 9.21 | 8.79 | 8.79 | 8.79 | 0.11% | 894 |
| Mar 4, 2026 | 8.84 | 8.84 | 8.67 | 8.78 | 8.78 | -0.68% | 982 |
| Mar 2, 2026 | 9.00 | 9.00 | 8.70 | 8.84 | 8.84 | 0.68% | 3,970 |
| Feb 27, 2026 | 8.85 | 9.01 | 8.78 | 8.78 | 8.78 | -0.79% | 7,226 |
| Feb 26, 2026 | 8.85 | 8.88 | 8.85 | 8.85 | 8.85 | 1.72% | 812 |
| Feb 25, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -1.14% | 598 |
| Feb 24, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -0.34% | 420 |
| Feb 23, 2026 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | - | 61 |
| Feb 20, 2026 | 8.86 | 8.86 | 8.83 | 8.83 | 8.83 | - | 3 |
| Feb 19, 2026 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | 0.34% | 21 |
| Feb 18, 2026 | 9.24 | 9.24 | 8.80 | 8.80 | 8.80 | - | 7,361 |
| Feb 17, 2026 | 8.97 | 8.97 | 8.80 | 8.80 | 8.80 | -1.35% | 5,417 |
| Feb 16, 2026 | 9.48 | 9.48 | 8.81 | 8.92 | 8.92 | -6.11% | 1,346 |
| Feb 12, 2026 | 9.33 | 9.74 | 9.33 | 9.50 | 9.50 | 1.82% | 586 |
| Feb 11, 2026 | 9.51 | 9.51 | 9.33 | 9.33 | 9.33 | -1.89% | 425 |
| Feb 9, 2026 | 9.70 | 10.26 | 9.51 | 9.51 | 9.51 | -1.96% | 1,427 |
| Feb 6, 2026 | 9.69 | 9.70 | 9.69 | 9.70 | 9.70 | - | 817 |
| Feb 5, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -3.00% | 166 |
| Feb 4, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | 101 |
| Feb 3, 2026 | 10.15 | 10.15 | 10.00 | 10.00 | 10.00 | -1.48% | 113 |
| Feb 2, 2026 | 9.70 | 10.15 | 9.70 | 10.15 | 10.15 | 2.01% | 308 |
| Jan 30, 2026 | 9.75 | 9.95 | 9.73 | 9.95 | 9.95 | 2.05% | 1,509 |
| Jan 29, 2026 | 9.80 | 9.80 | 9.70 | 9.75 | 9.75 | -2.01% | 439 |
| Jan 28, 2026 | 10.20 | 10.20 | 9.95 | 9.95 | 9.95 | -2.45% | 3,183 |
| Jan 27, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 625 |
| Jan 22, 2026 | 10.52 | 10.52 | 10.20 | 10.20 | 10.20 | -3.04% | 772 |
| Jan 21, 2026 | 10.51 | 10.52 | 10.51 | 10.52 | 10.52 | 0.19% | 552 |
| Jan 20, 2026 | 10.11 | 10.50 | 10.11 | 10.50 | 10.50 | 3.96% | 114 |
| Jan 16, 2026 | 10.10 | 10.10 | 9.95 | 10.10 | 10.10 | - | 2,423 |
| Jan 15, 2026 | 10.54 | 10.57 | 10.10 | 10.10 | 10.10 | -4.17% | 1,288 |
| Jan 14, 2026 | 10.56 | 10.57 | 10.54 | 10.54 | 10.54 | -0.09% | 220 |
| Jan 13, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 0.57% | 1,000 |
| Jan 12, 2026 | 10.52 | 10.61 | 10.49 | 10.49 | 10.49 | -0.10% | 1,168 |
| Jan 8, 2026 | 10.50 | 10.81 | 10.50 | 10.50 | 10.50 | - | 451 |
| Jan 7, 2026 | 11.41 | 12.09 | 10.50 | 10.50 | 10.50 | -2.42% | 446 |
| Jan 6, 2026 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 0.09% | 841 |
| Jan 5, 2026 | 10.52 | 10.76 | 10.52 | 10.75 | 10.75 | 2.19% | 766 |
| Dec 30, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 2.94% | 618 |
| Dec 29, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0.20% | 19 |
| Dec 23, 2025 | 10.26 | 10.27 | 10.20 | 10.20 | 10.20 | 0.49% | 550 |
| Dec 22, 2025 | 10.06 | 10.15 | 10.06 | 10.15 | 10.15 | 0.89% | 16,775 |
| Dec 19, 2025 | 10.60 | 10.60 | 10.06 | 10.06 | 10.06 | -5.09% | 925 |
| Dec 18, 2025 | 10.69 | 10.69 | 10.60 | 10.60 | 10.60 | -0.84% | 6 |
| Dec 17, 2025 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 0.09% | 3 |
| Dec 16, 2025 | 10.67 | 10.68 | 10.67 | 10.68 | 10.68 | 0.19% | 46 |
| Dec 15, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 0.09% | 2 |
| Dec 12, 2025 | 10.75 | 10.78 | 10.65 | 10.65 | 10.65 | -0.93% | 367 |
| Dec 11, 2025 | 10.75 | 10.75 | 10.33 | 10.75 | 10.75 | -1.01% | 5,795 |
| Dec 10, 2025 | 10.90 | 10.90 | 10.86 | 10.86 | 10.86 | -0.37% | 2 |
| Dec 9, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -1.71% | 1 |
| Dec 8, 2025 | 11.13 | 11.13 | 11.09 | 11.09 | 11.09 | -0.36% | 4 |
| Dec 5, 2025 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - | 1 |
| Dec 4, 2025 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - | 1 |
| Dec 3, 2025 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - | 4 |
| Dec 2, 2025 | 11.14 | 11.14 | 11.13 | 11.13 | 11.13 | 0.27% | 330 |
| Dec 1, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 2.49% | 100 |
| Nov 28, 2025 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | -0.09% | 2 |
| Nov 27, 2025 | 10.80 | 10.84 | 10.80 | 10.84 | 10.84 | 0.37% | 1,800 |
| Nov 25, 2025 | 10.80 | 11.09 | 10.80 | 10.80 | 10.80 | - | 164 |
| Nov 24, 2025 | 10.81 | 10.81 | 10.80 | 10.80 | 10.80 | - | 73 |
| Nov 21, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | 40 |
| Nov 20, 2025 | 10.80 | 10.81 | 10.80 | 10.80 | 10.80 | - | 734 |
| Nov 19, 2025 | 10.97 | 10.97 | 10.80 | 10.80 | 10.80 | -1.55% | 1,766 |
| Nov 18, 2025 | 10.80 | 10.97 | 10.80 | 10.97 | 10.97 | 1.57% | 384 |
| Nov 17, 2025 | 10.75 | 10.80 | 10.75 | 10.80 | 10.80 | 1.89% | 2,329 |
| Nov 14, 2025 | 10.63 | 10.63 | 10.60 | 10.60 | 10.60 | -0.28% | 531 |
| Nov 13, 2025 | 10.62 | 10.65 | 10.62 | 10.63 | 10.63 | 1.24% | 765 |
| Nov 12, 2025 | 10.00 | 10.50 | 10.00 | 10.50 | 10.50 | 5.00% | 6,420 |
| Nov 10, 2025 | 10.02 | 10.03 | 10.00 | 10.00 | 10.00 | -0.20% | 206 |
| Nov 7, 2025 | 10.48 | 10.48 | 10.02 | 10.02 | 10.02 | -4.39% | 475 |
| Nov 6, 2025 | 10.49 | 10.49 | 10.48 | 10.48 | 10.48 | 4.28% | 102 |
| Nov 5, 2025 | 10.35 | 10.48 | 10.05 | 10.05 | 10.05 | -2.90% | 11 |
| Nov 4, 2025 | 10.23 | 10.35 | 10.23 | 10.35 | 10.35 | 1.27% | 14 |
| Nov 3, 2025 | 10.19 | 10.22 | 10.19 | 10.22 | 10.22 | 0.20% | 96 |
| Oct 31, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.10% | 6 |
| Oct 30, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | -0.10% | 1 |
| Oct 29, 2025 | 10.49 | 10.49 | 10.20 | 10.20 | 10.20 | -2.76% | 5,576 |
| Oct 28, 2025 | 10.41 | 10.49 | 10.34 | 10.49 | 10.49 | 4.90% | 6,444 |
| Oct 27, 2025 | 10.49 | 10.49 | 10.00 | 10.00 | 10.00 | -4.67% | 1,283 |
| Oct 24, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 1.84% | 132 |
| Oct 23, 2025 | 10.26 | 10.30 | 10.25 | 10.30 | 10.30 | 0.49% | 5,263 |
| Oct 22, 2025 | 10.06 | 10.25 | 10.06 | 10.25 | 10.25 | 0.29% | 68 |
| Oct 21, 2025 | 10.22 | 10.23 | 10.22 | 10.22 | 10.22 | 2.00% | 715 |
| Oct 17, 2025 | 10.20 | 10.20 | 10.01 | 10.02 | 10.02 | -0.79% | 400 |
| Oct 16, 2025 | 10.30 | 10.30 | 10.10 | 10.10 | 10.10 | -3.72% | 1,141 |
| Oct 15, 2025 | 10.20 | 10.49 | 10.11 | 10.49 | 10.49 | 2.84% | 2,545 |
| Oct 14, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 7 |
| Oct 13, 2025 | 10.00 | 10.20 | 10.00 | 10.20 | 10.20 | 2.10% | 101 |
| Oct 10, 2025 | 10.23 | 10.23 | 9.95 | 9.99 | 9.99 | -2.15% | 3,849 |
| Oct 9, 2025 | 10.22 | 10.53 | 10.04 | 10.21 | 10.21 | 0.10% | 2,356 |
| Oct 8, 2025 | 10.14 | 10.20 | 10.14 | 10.20 | 10.20 | 2.51% | 642 |
| Oct 7, 2025 | 9.90 | 10.01 | 9.84 | 9.95 | 9.95 | 3.54% | 14,654 |
| Oct 6, 2025 | 9.44 | 9.62 | 9.44 | 9.61 | 9.61 | 2.02% | 917 |
| Oct 3, 2025 | 9.50 | 9.67 | 9.40 | 9.42 | 9.42 | -0.84% | 1,794 |
| Oct 2, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 0.53% | 205 |
| Oct 1, 2025 | 9.44 | 9.45 | 9.44 | 9.45 | 9.45 | 0.21% | 16 |
| Sep 30, 2025 | 9.44 | 9.44 | 9.43 | 9.43 | 9.43 | -0.11% | 8 |
| Sep 29, 2025 | 9.56 | 9.56 | 9.43 | 9.44 | 9.44 | -1.26% | 1,575 |
| Sep 26, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | - | 11 |