Summerset Group Holdings Limited (ASX:SNZ)
Australia
· Delayed Price · Currency is AUD 6.60
-0.10 (-1.49%)
Apr 29, 2026, 12:58 PM AEST
Summerset Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 6.77 | 6.98 | 6.68 | 6.68 | - | -3.05% | 10,275 |
| Apr 27, 2026 | 6.95 | 6.98 | 6.85 | 6.89 | 6.89 | -1.01% | 3,480 |
| Apr 24, 2026 | 6.84 | 6.99 | 6.84 | 6.96 | 6.96 | 5.30% | 4,639 |
| Apr 22, 2026 | 6.53 | 6.84 | 6.53 | 6.61 | 6.61 | -0.15% | 2,319 |
| Apr 21, 2026 | 6.72 | 6.73 | 6.56 | 6.62 | 6.62 | -1.49% | 17,225 |
| Apr 20, 2026 | 6.73 | 6.90 | 6.66 | 6.72 | 6.72 | -0.15% | 4,541 |
| Apr 17, 2026 | 7.14 | 7.14 | 6.73 | 6.73 | 6.73 | -5.74% | 32,054 |
| Apr 16, 2026 | 7.29 | 7.29 | 7.13 | 7.14 | 7.14 | -0.83% | 1,324 |
| Apr 15, 2026 | 7.30 | 7.50 | 7.15 | 7.20 | 7.20 | 1.84% | 12,958 |
| Apr 14, 2026 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | 0.57% | 14 |
| Apr 13, 2026 | 7.40 | 7.40 | 7.03 | 7.03 | 7.03 | -5.00% | 4,366 |
| Apr 10, 2026 | 7.55 | 7.55 | 7.39 | 7.40 | 7.40 | -2.76% | 11,193 |
| Apr 9, 2026 | 7.59 | 7.61 | 7.58 | 7.61 | 7.61 | 0.79% | 1,437 |
| Apr 8, 2026 | 7.43 | 7.55 | 7.41 | 7.55 | 7.55 | 1.89% | 5,246 |
| Apr 7, 2026 | 7.41 | 7.43 | 7.41 | 7.41 | 7.41 | - | 811 |
| Apr 2, 2026 | 7.53 | 7.53 | 7.25 | 7.41 | 7.41 | -1.59% | 5,291 |
| Apr 1, 2026 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | 0.40% | 20 |
| Mar 31, 2026 | 7.50 | 7.55 | 7.40 | 7.50 | 7.50 | -0.13% | 25,329 |
| Mar 30, 2026 | 7.70 | 7.70 | 7.51 | 7.51 | 7.51 | -1.96% | 21,954 |
| Mar 25, 2026 | 7.81 | 7.89 | 7.66 | 7.66 | 7.66 | -1.54% | 4,049 |
| Mar 24, 2026 | 7.61 | 7.78 | 7.60 | 7.78 | 7.78 | 3.32% | 1,889 |
| Mar 23, 2026 | 7.70 | 7.70 | 7.51 | 7.53 | 7.53 | -2.21% | 2,918 |
| Mar 20, 2026 | 7.93 | 7.93 | 7.70 | 7.70 | 7.70 | -2.53% | 1,857 |
| Mar 19, 2026 | 8.13 | 8.13 | 7.89 | 7.90 | 7.90 | -2.83% | 17,701 |
| Mar 18, 2026 | 8.37 | 8.37 | 8.13 | 8.13 | 8.13 | -2.52% | 5,006 |
| Mar 17, 2026 | 8.34 | 8.34 | 8.31 | 8.34 | 8.34 | 4.38% | 1,526 |
| Mar 16, 2026 | 8.48 | 8.48 | 7.99 | 7.99 | 7.99 | -6.00% | 1,184 |
| Mar 13, 2026 | 8.51 | 8.51 | 8.50 | 8.50 | 8.50 | 2.41% | 1,878 |
| Mar 12, 2026 | 8.08 | 8.30 | 7.97 | 8.30 | 8.30 | -2.35% | 1,399 |
| Mar 11, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.39 | - | 8 |
| Mar 10, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.39 | 0.35% | 4 |
| Mar 9, 2026 | 8.62 | 8.80 | 8.47 | 8.47 | 8.36 | -2.64% | 455 |
| Mar 6, 2026 | 8.80 | 8.80 | 8.70 | 8.70 | 8.59 | -1.02% | 1,032 |
| Mar 5, 2026 | 8.80 | 9.21 | 8.79 | 8.79 | 8.68 | 0.11% | 894 |
| Mar 4, 2026 | 8.84 | 8.84 | 8.67 | 8.78 | 8.67 | -0.68% | 982 |
| Mar 2, 2026 | 9.00 | 9.00 | 8.70 | 8.84 | 8.73 | 0.68% | 3,970 |
| Feb 27, 2026 | 8.85 | 9.01 | 8.78 | 8.78 | 8.67 | -0.79% | 7,226 |
| Feb 26, 2026 | 8.85 | 8.88 | 8.85 | 8.85 | 8.74 | 1.72% | 812 |
| Feb 25, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.59 | -1.14% | 598 |
| Feb 24, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.69 | -0.34% | 420 |
| Feb 23, 2026 | 8.83 | 8.83 | 8.83 | 8.83 | 8.72 | - | 61 |
| Feb 20, 2026 | 8.86 | 8.86 | 8.83 | 8.83 | 8.72 | - | 3 |
| Feb 19, 2026 | 8.83 | 8.83 | 8.83 | 8.83 | 8.72 | 0.34% | 21 |
| Feb 18, 2026 | 9.24 | 9.24 | 8.80 | 8.80 | 8.69 | - | 7,361 |
| Feb 17, 2026 | 8.97 | 8.97 | 8.80 | 8.80 | 8.69 | -1.35% | 5,417 |
| Feb 16, 2026 | 9.48 | 9.48 | 8.81 | 8.92 | 8.80 | -6.11% | 1,346 |
| Feb 12, 2026 | 9.33 | 9.74 | 9.33 | 9.50 | 9.38 | 1.82% | 586 |
| Feb 11, 2026 | 9.51 | 9.51 | 9.33 | 9.33 | 9.21 | -1.89% | 425 |
| Feb 9, 2026 | 9.70 | 10.26 | 9.51 | 9.51 | 9.39 | -1.96% | 1,427 |
| Feb 6, 2026 | 9.69 | 9.70 | 9.69 | 9.70 | 9.57 | - | 817 |
| Feb 5, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.57 | -3.00% | 166 |
| Feb 4, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.87 | - | 101 |
| Feb 3, 2026 | 10.15 | 10.15 | 10.00 | 10.00 | 9.87 | -1.48% | 113 |
| Feb 2, 2026 | 9.70 | 10.15 | 9.70 | 10.15 | 10.02 | 2.01% | 308 |
| Jan 30, 2026 | 9.75 | 9.95 | 9.73 | 9.95 | 9.82 | 2.05% | 1,509 |
| Jan 29, 2026 | 9.80 | 9.80 | 9.70 | 9.75 | 9.62 | -2.01% | 439 |
| Jan 28, 2026 | 10.20 | 10.20 | 9.95 | 9.95 | 9.82 | -2.45% | 3,183 |
| Jan 27, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.07 | - | 625 |
| Jan 22, 2026 | 10.52 | 10.52 | 10.20 | 10.20 | 10.07 | -3.04% | 772 |
| Jan 21, 2026 | 10.51 | 10.52 | 10.51 | 10.52 | 10.38 | 0.19% | 552 |
| Jan 20, 2026 | 10.11 | 10.50 | 10.11 | 10.50 | 10.36 | 3.96% | 114 |
| Jan 16, 2026 | 10.10 | 10.10 | 9.95 | 10.10 | 9.97 | - | 2,423 |
| Jan 15, 2026 | 10.54 | 10.57 | 10.10 | 10.10 | 9.97 | -4.17% | 1,288 |
| Jan 14, 2026 | 10.56 | 10.57 | 10.54 | 10.54 | 10.40 | -0.09% | 220 |
| Jan 13, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.41 | 0.57% | 1,000 |
| Jan 12, 2026 | 10.52 | 10.61 | 10.49 | 10.49 | 10.35 | -0.10% | 1,168 |
| Jan 8, 2026 | 10.50 | 10.81 | 10.50 | 10.50 | 10.36 | - | 451 |
| Jan 7, 2026 | 11.41 | 12.09 | 10.50 | 10.50 | 10.36 | -2.42% | 446 |
| Jan 6, 2026 | 10.76 | 10.76 | 10.76 | 10.76 | 10.62 | 0.09% | 841 |
| Jan 5, 2026 | 10.52 | 10.76 | 10.52 | 10.75 | 10.61 | 2.19% | 766 |
| Dec 30, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.38 | 2.94% | 618 |
| Dec 29, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.09 | 0.20% | 19 |
| Dec 23, 2025 | 10.26 | 10.27 | 10.20 | 10.20 | 10.07 | 0.49% | 550 |
| Dec 22, 2025 | 10.06 | 10.15 | 10.06 | 10.15 | 10.02 | 0.89% | 16,775 |
| Dec 19, 2025 | 10.60 | 10.60 | 10.06 | 10.06 | 9.93 | -5.09% | 925 |
| Dec 18, 2025 | 10.69 | 10.69 | 10.60 | 10.60 | 10.46 | -0.84% | 6 |
| Dec 17, 2025 | 10.69 | 10.69 | 10.69 | 10.69 | 10.55 | 0.09% | 3 |
| Dec 16, 2025 | 10.67 | 10.68 | 10.67 | 10.68 | 10.54 | 0.19% | 46 |
| Dec 15, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.52 | 0.09% | 2 |
| Dec 12, 2025 | 10.75 | 10.78 | 10.65 | 10.65 | 10.51 | -0.93% | 367 |
| Dec 11, 2025 | 10.75 | 10.75 | 10.33 | 10.75 | 10.61 | -1.01% | 5,795 |
| Dec 10, 2025 | 10.90 | 10.90 | 10.86 | 10.86 | 10.72 | -0.37% | 2 |
| Dec 9, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.76 | -1.71% | 1 |
| Dec 8, 2025 | 11.13 | 11.13 | 11.09 | 11.09 | 10.95 | -0.36% | 4 |
| Dec 5, 2025 | 11.13 | 11.13 | 11.13 | 11.13 | 10.99 | - | 1 |
| Dec 4, 2025 | 11.13 | 11.13 | 11.13 | 11.13 | 10.99 | - | 1 |
| Dec 3, 2025 | 11.13 | 11.13 | 11.13 | 11.13 | 10.99 | - | 4 |
| Dec 2, 2025 | 11.14 | 11.14 | 11.13 | 11.13 | 10.99 | 0.27% | 330 |
| Dec 1, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 10.96 | 2.49% | 100 |
| Nov 28, 2025 | 10.83 | 10.83 | 10.83 | 10.83 | 10.69 | -0.09% | 2 |
| Nov 27, 2025 | 10.80 | 10.84 | 10.80 | 10.84 | 10.70 | 0.37% | 1,800 |
| Nov 25, 2025 | 10.80 | 11.09 | 10.80 | 10.80 | 10.66 | - | 164 |
| Nov 24, 2025 | 10.81 | 10.81 | 10.80 | 10.80 | 10.66 | - | 73 |
| Nov 21, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.66 | - | 40 |
| Nov 20, 2025 | 10.80 | 10.81 | 10.80 | 10.80 | 10.66 | - | 734 |
| Nov 19, 2025 | 10.97 | 10.97 | 10.80 | 10.80 | 10.66 | -1.55% | 1,766 |
| Nov 18, 2025 | 10.80 | 10.97 | 10.80 | 10.97 | 10.83 | 1.57% | 384 |
| Nov 17, 2025 | 10.75 | 10.80 | 10.75 | 10.80 | 10.66 | 1.89% | 2,329 |
| Nov 14, 2025 | 10.63 | 10.63 | 10.60 | 10.60 | 10.46 | -0.28% | 531 |
| Nov 13, 2025 | 10.62 | 10.65 | 10.62 | 10.63 | 10.49 | 1.24% | 765 |