Stride Property Group (NZE:SPG)
New Zealand
· Delayed Price · Currency is NZD 1.100
-0.030 (-2.65%)
Apr 29, 2026, 3:37 PM NZST
Stride Property Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.15 | 1.15 | 1.13 | 1.13 | 1.13 | -1.31% | 280,495 |
| Apr 24, 2026 | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | -1.72% | 325,398 |
| Apr 23, 2026 | 1.17 | 1.17 | 1.15 | 1.17 | 1.17 | 0.87% | 101,367 |
| Apr 22, 2026 | 1.16 | 1.17 | 1.15 | 1.16 | 1.16 | -0.43% | 193,089 |
| Apr 21, 2026 | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | 0.87% | 241,925 |
| Apr 20, 2026 | 1.19 | 1.19 | 1.15 | 1.15 | 1.15 | -3.36% | 532,149 |
| Apr 17, 2026 | 1.19 | 1.20 | 1.18 | 1.19 | 1.19 | 0.85% | 263,596 |
| Apr 16, 2026 | 1.19 | 1.20 | 1.18 | 1.18 | 1.18 | - | 339,332 |
| Apr 15, 2026 | 1.19 | 1.20 | 1.18 | 1.18 | 1.18 | - | 316,211 |
| Apr 14, 2026 | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | 1.72% | 589,858 |
| Apr 13, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | 0.43% | 301,390 |
| Apr 10, 2026 | 1.15 | 1.17 | 1.15 | 1.16 | 1.16 | 1.32% | 314,579 |
| Apr 9, 2026 | 1.16 | 1.16 | 1.14 | 1.14 | 1.14 | - | 245,297 |
| Apr 8, 2026 | 1.10 | 1.17 | 1.10 | 1.14 | 1.14 | 3.64% | 1,014,425 |
| Apr 7, 2026 | 1.10 | 1.12 | 1.10 | 1.10 | 1.10 | 1.85% | 613,100 |
| Apr 2, 2026 | 1.09 | 1.10 | 1.08 | 1.08 | 1.08 | - | 671,368 |
| Apr 1, 2026 | 1.10 | 1.10 | 1.08 | 1.08 | 1.08 | - | 402,042 |
| Mar 31, 2026 | 1.07 | 1.09 | 1.07 | 1.08 | 1.08 | 0.93% | 705,332 |
| Mar 30, 2026 | 1.11 | 1.11 | 1.06 | 1.07 | 1.07 | -2.73% | 548,325 |
| Mar 27, 2026 | 1.13 | 1.13 | 1.08 | 1.10 | 1.10 | -2.65% | 849,155 |
| Mar 26, 2026 | 1.16 | 1.16 | 1.13 | 1.13 | 1.13 | -1.74% | 159,241 |
| Mar 25, 2026 | 1.16 | 1.16 | 1.14 | 1.15 | 1.15 | -0.43% | 248,792 |
| Mar 24, 2026 | 1.19 | 1.19 | 1.16 | 1.16 | 1.16 | -2.53% | 538,537 |
| Mar 23, 2026 | 1.20 | 1.20 | 1.17 | 1.19 | 1.19 | 0.42% | 477,026 |
| Mar 20, 2026 | 1.21 | 1.21 | 1.18 | 1.18 | 1.18 | -1.67% | 1,207,594 |
| Mar 19, 2026 | 1.18 | 1.22 | 1.18 | 1.20 | 1.20 | 2.13% | 1,097,122 |
| Mar 18, 2026 | 1.17 | 1.19 | 1.15 | 1.18 | 1.18 | 1.29% | 1,105,188 |
| Mar 17, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | 0.43% | 533,483 |
| Mar 16, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -0.43% | 331,754 |
| Mar 13, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | -0.85% | 144,438 |
| Mar 12, 2026 | 1.17 | 1.17 | 1.16 | 1.17 | 1.17 | - | 4,659,398 |
| Mar 11, 2026 | 1.17 | 1.18 | 1.14 | 1.17 | 1.17 | - | 324,891 |
| Mar 10, 2026 | 1.18 | 1.19 | 1.17 | 1.17 | 1.17 | - | 330,240 |
| Mar 9, 2026 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | -1.27% | 296,187 |
| Mar 6, 2026 | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | - | 266,666 |
| Mar 5, 2026 | 1.19 | 1.20 | 1.18 | 1.19 | 1.19 | 0.85% | 391,415 |
| Mar 4, 2026 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | - | 2,105,102 |
| Mar 3, 2026 | 1.18 | 1.19 | 1.17 | 1.18 | 1.18 | -0.42% | 868,639 |
| Mar 2, 2026 | 1.20 | 1.21 | 1.17 | 1.18 | 1.18 | -1.67% | 1,540,064 |
| Feb 27, 2026 | 1.23 | 1.23 | 1.20 | 1.20 | 1.20 | -2.44% | 625,415 |
| Feb 26, 2026 | 1.22 | 1.25 | 1.22 | 1.23 | 1.21 | -0.81% | 168,683 |
| Feb 25, 2026 | 1.24 | 1.24 | 1.23 | 1.24 | 1.22 | - | 522,912 |
| Feb 24, 2026 | 1.22 | 1.24 | 1.21 | 1.24 | 1.22 | 2.48% | 542,419 |
| Feb 23, 2026 | 1.22 | 1.23 | 1.20 | 1.21 | 1.19 | -0.82% | 304,457 |
| Feb 20, 2026 | 1.25 | 1.26 | 1.22 | 1.22 | 1.20 | -2.40% | 397,581 |
| Feb 19, 2026 | 1.25 | 1.25 | 1.24 | 1.25 | 1.23 | 0.81% | 760,560 |
| Feb 18, 2026 | 1.26 | 1.26 | 1.24 | 1.24 | 1.22 | - | 1,826,815 |
| Feb 17, 2026 | 1.25 | 1.25 | 1.23 | 1.24 | 1.22 | -0.80% | 520,500 |
| Feb 16, 2026 | 1.29 | 1.29 | 1.24 | 1.25 | 1.23 | -1.57% | 331,889 |
| Feb 13, 2026 | 1.27 | 1.30 | 1.27 | 1.27 | 1.25 | -0.78% | 173,711 |
| Feb 12, 2026 | 1.27 | 1.30 | 1.25 | 1.28 | 1.26 | 1.59% | 362,963 |
| Feb 11, 2026 | 1.25 | 1.26 | 1.24 | 1.26 | 1.24 | 0.80% | 481,444 |
| Feb 10, 2026 | 1.24 | 1.25 | 1.23 | 1.25 | 1.23 | 0.40% | 2,312,285 |
| Feb 9, 2026 | 1.25 | 1.26 | 1.23 | 1.25 | 1.22 | - | 357,705 |
| Feb 5, 2026 | 1.27 | 1.27 | 1.25 | 1.25 | 1.22 | -1.58% | 1,558,399 |
| Feb 4, 2026 | 1.26 | 1.27 | 1.25 | 1.27 | 1.24 | 1.61% | 220,366 |
| Feb 3, 2026 | 1.25 | 1.27 | 1.24 | 1.25 | 1.22 | 0.40% | 664,790 |
| Feb 2, 2026 | 1.28 | 1.28 | 1.24 | 1.24 | 1.22 | -1.98% | 180,519 |
| Jan 30, 2026 | 1.28 | 1.29 | 1.27 | 1.27 | 1.24 | -2.32% | 366,175 |
| Jan 29, 2026 | 1.31 | 1.31 | 1.27 | 1.30 | 1.27 | -0.38% | 362,877 |
| Jan 28, 2026 | 1.32 | 1.35 | 1.28 | 1.30 | 1.28 | -1.52% | 274,430 |
| Jan 27, 2026 | 1.33 | 1.34 | 1.31 | 1.32 | 1.30 | -0.75% | 212,758 |
| Jan 26, 2026 | 1.33 | 1.37 | 1.33 | 1.33 | 1.31 | -0.75% | 79,252 |
| Jan 23, 2026 | 1.30 | 1.34 | 1.30 | 1.34 | 1.32 | -0.37% | 93,249 |
| Jan 22, 2026 | 1.34 | 1.36 | 1.34 | 1.35 | 1.32 | 0.37% | 130,845 |
| Jan 21, 2026 | 1.36 | 1.36 | 1.34 | 1.34 | 1.32 | -1.11% | 368,266 |
| Jan 20, 2026 | 1.37 | 1.38 | 1.35 | 1.36 | 1.33 | -0.73% | 606,324 |
| Jan 19, 2026 | 1.39 | 1.39 | 1.37 | 1.37 | 1.34 | 0.37% | 104,945 |
| Jan 16, 2026 | 1.39 | 1.39 | 1.36 | 1.36 | 1.34 | -1.45% | 958,853 |
| Jan 15, 2026 | 1.37 | 1.38 | 1.37 | 1.38 | 1.36 | 0.73% | 113,394 |
| Jan 14, 2026 | 1.37 | 1.39 | 1.37 | 1.37 | 1.35 | - | 116,127 |
| Jan 13, 2026 | 1.38 | 1.39 | 1.37 | 1.37 | 1.35 | -0.72% | 206,218 |
| Jan 12, 2026 | 1.40 | 1.40 | 1.38 | 1.38 | 1.36 | -0.36% | 432,578 |
| Jan 9, 2026 | 1.39 | 1.40 | 1.39 | 1.39 | 1.36 | 0.36% | 187,221 |
| Jan 8, 2026 | 1.40 | 1.40 | 1.38 | 1.38 | 1.36 | -1.08% | 239,867 |
| Jan 7, 2026 | 1.39 | 1.40 | 1.38 | 1.40 | 1.37 | 1.09% | 261,598 |
| Jan 6, 2026 | 1.37 | 1.39 | 1.37 | 1.38 | 1.36 | 0.73% | 85,389 |
| Jan 5, 2026 | 1.35 | 1.39 | 1.35 | 1.37 | 1.35 | -0.72% | 295,027 |
| Dec 31, 2025 | 1.37 | 1.38 | 1.37 | 1.38 | 1.36 | 0.73% | 224,173 |
| Dec 30, 2025 | 1.37 | 1.37 | 1.36 | 1.37 | 1.35 | - | 142,305 |
| Dec 29, 2025 | 1.36 | 1.37 | 1.36 | 1.37 | 1.35 | 0.37% | 68,173 |
| Dec 24, 2025 | 1.36 | 1.37 | 1.36 | 1.37 | 1.34 | 0.74% | 6,772 |
| Dec 23, 2025 | 1.35 | 1.37 | 1.34 | 1.36 | 1.33 | 0.74% | 262,560 |
| Dec 22, 2025 | 1.38 | 1.38 | 1.34 | 1.35 | 1.32 | 0.75% | 274,731 |
| Dec 19, 2025 | 1.37 | 1.37 | 1.33 | 1.34 | 1.31 | -1.11% | 981,752 |
| Dec 18, 2025 | 1.36 | 1.37 | 1.35 | 1.35 | 1.33 | -0.37% | 186,455 |
| Dec 17, 2025 | 1.38 | 1.38 | 1.36 | 1.36 | 1.33 | -1.09% | 392,803 |
| Dec 16, 2025 | 1.40 | 1.40 | 1.36 | 1.37 | 1.35 | -1.44% | 1,095,017 |
| Dec 15, 2025 | 1.39 | 1.39 | 1.38 | 1.39 | 1.37 | - | 2,181,477 |
| Dec 12, 2025 | 1.40 | 1.40 | 1.38 | 1.39 | 1.37 | -0.71% | 356,997 |
| Dec 11, 2025 | 1.40 | 1.40 | 1.37 | 1.40 | 1.38 | 0.72% | 441,283 |
| Dec 10, 2025 | 1.40 | 1.40 | 1.37 | 1.39 | 1.37 | -0.71% | 1,257,291 |
| Dec 9, 2025 | 1.40 | 1.41 | 1.33 | 1.40 | 1.38 | -1.41% | 677,397 |
| Dec 8, 2025 | 1.40 | 1.42 | 1.38 | 1.42 | 1.39 | 3.27% | 254,066 |
| Dec 5, 2025 | 1.42 | 1.42 | 1.38 | 1.38 | 1.35 | -2.48% | 659,049 |
| Dec 4, 2025 | 1.41 | 1.42 | 1.41 | 1.41 | 1.38 | -0.70% | 185,563 |
| Dec 3, 2025 | 1.41 | 1.43 | 1.40 | 1.42 | 1.39 | 0.71% | 616,254 |
| Dec 2, 2025 | 1.42 | 1.43 | 1.41 | 1.41 | 1.36 | -0.70% | 1,851,903 |
| Dec 1, 2025 | 1.42 | 1.43 | 1.41 | 1.42 | 1.37 | - | 393,403 |
| Nov 28, 2025 | 1.42 | 1.42 | 1.41 | 1.42 | 1.37 | 1.07% | 1,260,927 |