Summerset Group Holdings Limited (NZE:SUM)
New Zealand
· Delayed Price · Currency is NZD 12.15
-0.10 (-0.82%)
At close: Dec 5, 2025
Summerset Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.12 | 12.24 | 11.85 | 12.15 | 12.15 | -0.82% | 302,407 |
| Dec 4, 2025 | 12.40 | 12.40 | 12.20 | 12.25 | 12.25 | -2.00% | 251,803 |
| Dec 3, 2025 | 12.55 | 12.61 | 12.38 | 12.50 | 12.50 | 0.16% | 374,445 |
| Dec 2, 2025 | 12.68 | 12.70 | 12.26 | 12.48 | 12.48 | -1.89% | 190,922 |
| Dec 1, 2025 | 12.46 | 12.72 | 12.45 | 12.72 | 12.72 | 1.35% | 587,167 |
| Nov 28, 2025 | 12.35 | 12.60 | 12.19 | 12.55 | 12.55 | 2.12% | 575,003 |
| Nov 27, 2025 | 12.57 | 12.57 | 12.24 | 12.29 | 12.29 | -2.54% | 222,067 |
| Nov 26, 2025 | 12.55 | 12.70 | 12.43 | 12.61 | 12.61 | -0.71% | 184,791 |
| Nov 25, 2025 | 12.58 | 12.79 | 12.58 | 12.70 | 12.70 | 0.71% | 64,002 |
| Nov 24, 2025 | 12.66 | 12.69 | 12.58 | 12.61 | 12.61 | 0.48% | 129,216 |
| Nov 21, 2025 | 12.69 | 12.69 | 12.45 | 12.55 | 12.55 | -0.95% | 153,178 |
| Nov 20, 2025 | 12.50 | 12.70 | 12.40 | 12.67 | 12.67 | 1.28% | 231,207 |
| Nov 19, 2025 | 12.58 | 12.60 | 12.37 | 12.51 | 12.51 | -0.71% | 137,394 |
| Nov 18, 2025 | 12.52 | 12.80 | 12.45 | 12.60 | 12.60 | -0.40% | 1,033,207 |
| Nov 17, 2025 | 12.20 | 12.65 | 12.20 | 12.65 | 12.65 | 3.27% | 76,173 |
| Nov 14, 2025 | 12.22 | 12.30 | 12.09 | 12.25 | 12.25 | 0.66% | 597,504 |
| Nov 13, 2025 | 12.30 | 12.49 | 12.17 | 12.17 | 12.17 | -0.41% | 192,487 |
| Nov 12, 2025 | 11.99 | 12.29 | 11.93 | 12.22 | 12.22 | 2.35% | 329,756 |
| Nov 11, 2025 | 11.85 | 11.98 | 11.85 | 11.94 | 11.94 | -0.08% | 122,902 |
| Nov 10, 2025 | 11.86 | 11.97 | 11.72 | 11.95 | 11.95 | 0.76% | 72,922 |
| Nov 7, 2025 | 11.80 | 11.95 | 11.66 | 11.86 | 11.86 | 1.02% | 78,246 |
| Nov 6, 2025 | 11.76 | 11.80 | 11.66 | 11.74 | 11.74 | -0.17% | 256,309 |
| Nov 5, 2025 | 11.80 | 11.84 | 11.60 | 11.76 | 11.76 | -0.76% | 49,597 |
| Nov 4, 2025 | 11.80 | 11.95 | 11.80 | 11.85 | 11.85 | - | 189,196 |
| Nov 3, 2025 | 11.58 | 11.89 | 11.54 | 11.85 | 11.85 | 2.16% | 118,213 |
| Oct 31, 2025 | 11.54 | 11.65 | 11.46 | 11.60 | 11.60 | - | 69,930 |
| Oct 30, 2025 | 11.60 | 11.80 | 11.60 | 11.60 | 11.60 | -0.26% | 62,767 |
| Oct 29, 2025 | 11.75 | 11.80 | 11.53 | 11.63 | 11.63 | -0.94% | 139,127 |
| Oct 28, 2025 | 11.81 | 11.90 | 11.69 | 11.74 | 11.74 | -1.34% | 133,408 |
| Oct 24, 2025 | 11.70 | 11.95 | 11.67 | 11.90 | 11.90 | 1.71% | 172,390 |
| Oct 23, 2025 | 11.60 | 11.74 | 11.52 | 11.70 | 11.70 | 0.86% | 132,008 |
| Oct 22, 2025 | 11.65 | 11.72 | 11.60 | 11.60 | 11.60 | -0.43% | 133,326 |
| Oct 21, 2025 | 11.51 | 11.70 | 11.51 | 11.65 | 11.65 | 0.43% | 107,933 |
| Oct 20, 2025 | 11.50 | 11.75 | 11.42 | 11.60 | 11.60 | 0.09% | 139,278 |
| Oct 17, 2025 | 11.50 | 11.59 | 11.40 | 11.59 | 11.59 | 0.78% | 179,900 |
| Oct 16, 2025 | 11.65 | 11.65 | 11.45 | 11.50 | 11.50 | -1.29% | 391,770 |
| Oct 15, 2025 | 11.43 | 11.65 | 11.43 | 11.65 | 11.65 | 1.66% | 280,141 |
| Oct 14, 2025 | 11.54 | 11.55 | 11.43 | 11.46 | 11.46 | -0.35% | 403,021 |
| Oct 13, 2025 | 11.45 | 11.55 | 11.35 | 11.50 | 11.50 | -0.86% | 202,978 |
| Oct 10, 2025 | 11.46 | 11.63 | 11.34 | 11.60 | 11.60 | 0.87% | 909,012 |
| Oct 9, 2025 | 11.76 | 11.80 | 11.40 | 11.50 | 11.50 | -2.13% | 167,904 |
| Oct 8, 2025 | 11.37 | 11.80 | 11.37 | 11.75 | 11.75 | 4.54% | 492,942 |
| Oct 7, 2025 | 11.12 | 11.38 | 11.10 | 11.24 | 11.24 | 1.17% | 1,136,164 |
| Oct 6, 2025 | 10.95 | 11.14 | 10.93 | 11.11 | 11.11 | 1.55% | 116,765 |
| Oct 3, 2025 | 10.81 | 10.97 | 10.75 | 10.94 | 10.94 | 1.30% | 111,830 |
| Oct 2, 2025 | 10.74 | 10.80 | 10.65 | 10.80 | 10.80 | -0.09% | 130,081 |
| Oct 1, 2025 | 10.70 | 10.81 | 10.62 | 10.81 | 10.81 | 1.22% | 88,321 |
| Sep 30, 2025 | 10.63 | 10.79 | 10.60 | 10.68 | 10.68 | - | 2,016,194 |
| Sep 29, 2025 | 10.70 | 10.82 | 10.63 | 10.68 | 10.68 | - | 206,255 |
| Sep 26, 2025 | 10.68 | 10.68 | 10.52 | 10.68 | 10.68 | 0.66% | 360,694 |
| Sep 25, 2025 | 10.68 | 10.69 | 10.58 | 10.61 | 10.61 | -0.84% | 119,481 |
| Sep 24, 2025 | 10.74 | 10.74 | 10.60 | 10.70 | 10.70 | 0.94% | 113,879 |
| Sep 23, 2025 | 10.80 | 10.91 | 10.55 | 10.60 | 10.60 | -1.67% | 521,304 |
| Sep 22, 2025 | 11.07 | 11.13 | 10.75 | 10.78 | 10.78 | -3.58% | 140,629 |
| Sep 19, 2025 | 10.91 | 11.19 | 10.91 | 11.18 | 11.18 | 2.10% | 688,991 |
| Sep 18, 2025 | 11.08 | 11.20 | 10.91 | 10.95 | 10.95 | -1.62% | 199,732 |
| Sep 17, 2025 | 10.95 | 11.15 | 10.85 | 11.13 | 11.13 | 0.91% | 326,365 |
| Sep 16, 2025 | 10.87 | 11.03 | 10.80 | 11.03 | 11.03 | 2.41% | 443,026 |
| Sep 15, 2025 | 10.87 | 10.87 | 10.75 | 10.77 | 10.77 | -0.74% | 167,505 |
| Sep 12, 2025 | 10.93 | 10.93 | 10.76 | 10.85 | 10.85 | 0.93% | 201,994 |
| Sep 11, 2025 | 10.80 | 10.82 | 10.53 | 10.75 | 10.75 | -0.46% | 96,158 |
| Sep 10, 2025 | 11.11 | 11.11 | 10.78 | 10.80 | 10.80 | -2.79% | 153,365 |
| Sep 9, 2025 | 10.90 | 11.14 | 10.88 | 11.11 | 11.00 | 1.55% | 308,993 |
| Sep 8, 2025 | 10.67 | 10.94 | 10.61 | 10.94 | 10.83 | 2.63% | 104,934 |
| Sep 5, 2025 | 10.80 | 10.83 | 10.63 | 10.66 | 10.55 | -1.93% | 981,903 |
| Sep 4, 2025 | 11.00 | 11.05 | 10.78 | 10.87 | 10.76 | -0.64% | 430,892 |
| Sep 3, 2025 | 11.07 | 11.15 | 10.93 | 10.94 | 10.83 | -1.17% | 101,108 |
| Sep 2, 2025 | 11.20 | 11.21 | 11.06 | 11.07 | 10.96 | -1.07% | 80,684 |
| Sep 1, 2025 | 10.99 | 11.19 | 10.98 | 11.19 | 11.08 | 1.82% | 436,570 |
| Aug 29, 2025 | 10.81 | 11.04 | 10.81 | 10.99 | 10.88 | 3.19% | 265,377 |
| Aug 28, 2025 | 10.90 | 10.94 | 10.54 | 10.65 | 10.54 | 1.14% | 1,991,022 |
| Aug 27, 2025 | 10.70 | 10.72 | 10.51 | 10.53 | 10.42 | -1.59% | 172,886 |
| Aug 26, 2025 | 10.71 | 10.78 | 10.68 | 10.70 | 10.59 | - | 139,019 |
| Aug 25, 2025 | 10.83 | 10.88 | 10.70 | 10.70 | 10.59 | -1.56% | 398,461 |
| Aug 22, 2025 | 10.70 | 10.90 | 10.70 | 10.87 | 10.76 | 1.59% | 149,597 |
| Aug 21, 2025 | 10.92 | 10.92 | 10.66 | 10.70 | 10.59 | -2.01% | 132,064 |
| Aug 20, 2025 | 10.84 | 11.00 | 10.82 | 10.92 | 10.81 | 0.65% | 1,230,030 |
| Aug 19, 2025 | 10.66 | 10.85 | 10.61 | 10.85 | 10.74 | 1.40% | 127,176 |
| Aug 18, 2025 | 10.83 | 10.86 | 10.60 | 10.70 | 10.59 | -1.29% | 245,469 |
| Aug 15, 2025 | 10.75 | 10.90 | 10.75 | 10.84 | 10.73 | 0.56% | 91,849 |
| Aug 14, 2025 | 10.90 | 10.90 | 10.74 | 10.78 | 10.67 | -0.09% | 235,522 |
| Aug 13, 2025 | 10.98 | 10.99 | 10.72 | 10.79 | 10.68 | -0.55% | 340,836 |
| Aug 12, 2025 | 11.05 | 11.10 | 10.85 | 10.85 | 10.74 | -1.36% | 1,125,947 |
| Aug 11, 2025 | 11.10 | 11.18 | 10.83 | 11.00 | 10.89 | -0.72% | 1,798,909 |
| Aug 8, 2025 | 11.28 | 11.36 | 11.08 | 11.08 | 10.97 | -2.21% | 180,446 |
| Aug 7, 2025 | 11.45 | 11.45 | 11.26 | 11.33 | 11.21 | -1.31% | 225,844 |
| Aug 6, 2025 | 11.48 | 11.50 | 11.32 | 11.48 | 11.36 | 0.26% | 292,427 |
| Aug 5, 2025 | 11.43 | 11.49 | 11.35 | 11.45 | 11.33 | 0.44% | 81,023 |
| Aug 4, 2025 | 11.30 | 11.48 | 11.30 | 11.40 | 11.28 | 0.26% | 171,888 |
| Aug 1, 2025 | 11.41 | 11.53 | 11.26 | 11.37 | 11.25 | -0.52% | 73,879 |
| Jul 31, 2025 | 11.30 | 11.50 | 11.26 | 11.43 | 11.31 | 1.33% | 134,541 |
| Jul 30, 2025 | 11.57 | 11.57 | 11.28 | 11.28 | 11.17 | -2.59% | 50,613 |
| Jul 29, 2025 | 11.58 | 11.65 | 11.35 | 11.58 | 11.46 | 0.09% | 98,182 |
| Jul 28, 2025 | 11.75 | 11.75 | 11.55 | 11.57 | 11.45 | -1.87% | 77,522 |
| Jul 25, 2025 | 11.66 | 11.80 | 11.56 | 11.79 | 11.67 | 1.55% | 121,725 |
| Jul 24, 2025 | 11.68 | 11.90 | 11.55 | 11.61 | 11.49 | -0.60% | 95,187 |
| Jul 23, 2025 | 11.61 | 11.75 | 11.45 | 11.68 | 11.56 | 0.26% | 120,749 |
| Jul 22, 2025 | 11.73 | 11.80 | 11.61 | 11.65 | 11.53 | -1.27% | 85,312 |
| Jul 21, 2025 | 11.84 | 11.94 | 11.72 | 11.80 | 11.68 | 0.08% | 151,560 |
| Jul 18, 2025 | 11.88 | 11.88 | 11.70 | 11.79 | 11.67 | -0.76% | 83,171 |