Skip to main content
Stride Property Group (NZE:SPG)
New Zealand flag New Zealand · Delayed Price · Currency is NZD
1.170
-0.015 (-1.27%)
Mar 9, 2026, 3:48 PM NZST

Stride Property Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.191.191.181.191.19-266,666
Mar 5, 20261.191.201.181.191.190.85%391,415
Mar 4, 20261.171.181.171.181.18-2,105,102
Mar 3, 20261.181.191.171.181.18-0.42%868,639
Mar 2, 20261.201.211.171.181.18-1.67%1,540,064
Feb 27, 20261.231.231.201.201.20-2.44%625,415
Feb 26, 20261.221.251.221.231.21-0.81%168,683
Feb 25, 20261.241.241.231.241.22-522,912
Feb 24, 20261.221.241.211.241.222.48%542,419
Feb 23, 20261.221.231.201.211.19-0.82%304,457
Feb 20, 20261.251.261.221.221.20-2.40%397,581
Feb 19, 20261.251.251.241.251.230.81%760,560
Feb 18, 20261.261.261.241.241.22-1,826,815
Feb 17, 20261.251.251.231.241.22-0.80%520,500
Feb 16, 20261.291.291.241.251.23-1.57%331,889
Feb 13, 20261.271.301.271.271.25-0.78%173,711
Feb 12, 20261.271.301.251.281.261.59%362,963
Feb 11, 20261.251.261.241.261.240.80%481,444
Feb 10, 20261.241.251.231.251.230.40%2,312,285
Feb 9, 20261.251.261.231.251.22-357,705
Feb 5, 20261.271.271.251.251.22-1.58%1,558,399
Feb 4, 20261.261.271.251.271.241.61%220,366
Feb 3, 20261.251.271.241.251.220.40%664,790
Feb 2, 20261.281.281.241.241.22-1.98%180,519
Jan 30, 20261.281.291.271.271.24-2.32%366,175
Jan 29, 20261.311.311.271.301.27-0.38%362,877
Jan 28, 20261.321.351.281.301.28-1.52%274,430
Jan 27, 20261.331.341.311.321.30-0.75%212,758
Jan 26, 20261.331.371.331.331.31-0.75%79,252
Jan 23, 20261.301.341.301.341.32-0.37%93,249
Jan 22, 20261.341.361.341.351.320.37%130,845
Jan 21, 20261.361.361.341.341.32-1.11%368,266
Jan 20, 20261.371.381.351.361.33-0.73%606,324
Jan 19, 20261.391.391.371.371.340.37%104,945
Jan 16, 20261.391.391.361.361.34-1.45%958,853
Jan 15, 20261.371.381.371.381.360.73%113,394
Jan 14, 20261.371.391.371.371.35-116,127
Jan 13, 20261.381.391.371.371.35-0.72%206,218
Jan 12, 20261.401.401.381.381.36-0.36%432,578
Jan 9, 20261.391.401.391.391.360.36%187,221
Jan 8, 20261.401.401.381.381.36-1.08%239,867
Jan 7, 20261.391.401.381.401.371.09%261,598
Jan 6, 20261.371.391.371.381.360.73%85,389
Jan 5, 20261.351.391.351.371.35-0.72%295,027
Dec 31, 20251.371.381.371.381.360.73%224,173
Dec 30, 20251.371.371.361.371.35-142,305
Dec 29, 20251.361.371.361.371.350.37%68,173
Dec 24, 20251.361.371.361.371.340.74%6,772
Dec 23, 20251.351.371.341.361.330.74%262,560
Dec 22, 20251.381.381.341.351.320.75%274,731
Dec 19, 20251.371.371.331.341.31-1.11%981,752
Dec 18, 20251.361.371.351.351.33-0.37%186,455
Dec 17, 20251.381.381.361.361.33-1.09%392,803
Dec 16, 20251.401.401.361.371.35-1.44%1,095,017
Dec 15, 20251.391.391.381.391.37-2,181,477
Dec 12, 20251.401.401.381.391.37-0.71%356,997
Dec 11, 20251.401.401.371.401.380.72%441,283
Dec 10, 20251.401.401.371.391.37-0.71%1,257,291
Dec 9, 20251.401.411.331.401.38-1.41%677,397
Dec 8, 20251.401.421.381.421.393.27%254,066
Dec 5, 20251.421.421.381.381.35-2.48%659,049
Dec 4, 20251.411.421.411.411.38-0.70%185,563
Dec 3, 20251.411.431.401.421.390.71%616,254
Dec 2, 20251.421.431.411.411.36-0.70%1,851,903
Dec 1, 20251.421.431.411.421.37-393,403
Nov 28, 20251.421.421.411.421.371.07%1,260,927
Nov 27, 20251.421.421.411.411.36-0.71%478,000
Nov 26, 20251.431.431.411.421.370.35%1,034,181
Nov 25, 20251.401.411.401.411.361.08%705,154
Nov 24, 20251.391.401.381.401.350.36%391,123
Nov 21, 20251.391.391.381.391.340.72%272,966
Nov 20, 20251.391.401.381.381.33-1.43%287,501
Nov 19, 20251.391.401.331.401.351.08%223,331
Nov 18, 20251.371.391.371.391.340.36%401,626
Nov 17, 20251.391.391.371.381.33-1,315,387
Nov 14, 20251.441.441.381.381.33-2.82%335,341
Nov 13, 20251.431.441.421.421.37-0.70%378,849
Nov 12, 20251.441.451.431.431.38-1.04%235,712
Nov 11, 20251.431.451.431.451.400.35%147,103
Nov 10, 20251.461.461.431.441.39-1.37%485,277
Nov 7, 20251.471.491.461.461.41-0.34%188,011
Nov 6, 20251.491.491.461.471.42-0.68%361,036
Nov 5, 20251.491.491.471.481.430.34%1,162,284
Nov 4, 20251.471.481.461.471.420.34%274,639
Nov 3, 20251.491.491.451.471.42-0.34%625,421
Oct 31, 20251.481.481.471.471.42-2,045,174
Oct 30, 20251.461.471.451.471.421.38%212,203
Oct 29, 20251.461.471.451.451.40-0.68%216,472
Oct 28, 20251.471.471.461.461.410.69%316,089
Oct 24, 20251.441.451.441.451.401.05%556,434
Oct 23, 20251.441.461.441.441.39-0.35%605,075
Oct 22, 20251.441.451.441.441.390.35%468,402
Oct 21, 20251.451.451.441.441.391.06%583,096
Oct 20, 20251.481.481.421.421.37-3.40%442,711
Oct 17, 20251.451.481.451.471.421.38%868,151
Oct 16, 20251.421.461.421.451.403.20%563,514
Oct 15, 20251.441.441.391.411.36-2.43%643,188
Oct 14, 20251.481.481.441.441.39-2.70%480,187
Oct 13, 20251.481.481.451.481.43-2.63%350,833
Oct 10, 20251.511.521.501.521.470.66%179,416