Summerset Group Holdings Limited (NZE:SUM)
New Zealand
· Delayed Price · Currency is NZD 10.27
+0.17 (1.68%)
Mar 10, 2026, 11:14 AM NZST
Summerset Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 10.36 | 10.45 | 10.00 | 10.04 | - | -2.81% | 41,705 |
| Mar 6, 2026 | 10.32 | 10.40 | 10.26 | 10.33 | 10.33 | -1.15% | 232,646 |
| Mar 5, 2026 | 10.25 | 10.45 | 10.25 | 10.45 | 10.45 | 2.35% | 317,085 |
| Mar 4, 2026 | 10.27 | 10.48 | 10.21 | 10.21 | 10.21 | -0.68% | 110,793 |
| Mar 3, 2026 | 10.32 | 10.48 | 10.28 | 10.28 | 10.28 | -0.39% | 312,105 |
| Mar 2, 2026 | 10.67 | 10.67 | 10.31 | 10.32 | 10.32 | -3.19% | 154,180 |
| Feb 27, 2026 | 10.72 | 10.73 | 10.45 | 10.66 | 10.66 | -0.47% | 179,212 |
| Feb 26, 2026 | 10.30 | 10.89 | 10.30 | 10.71 | 10.71 | 4.18% | 307,926 |
| Feb 25, 2026 | 10.34 | 10.37 | 10.23 | 10.28 | 10.28 | -0.19% | 88,287 |
| Feb 24, 2026 | 10.30 | 10.40 | 10.15 | 10.30 | 10.30 | -0.10% | 292,209 |
| Feb 23, 2026 | 10.50 | 10.50 | 10.25 | 10.31 | 10.31 | -1.81% | 140,573 |
| Feb 20, 2026 | 10.50 | 10.59 | 10.30 | 10.50 | 10.50 | -0.10% | 110,503 |
| Feb 19, 2026 | 10.41 | 10.60 | 10.41 | 10.51 | 10.51 | 0.86% | 444,960 |
| Feb 18, 2026 | 10.51 | 10.52 | 10.17 | 10.42 | 10.42 | -0.38% | 175,911 |
| Feb 17, 2026 | 10.67 | 10.67 | 10.20 | 10.46 | 10.46 | -1.97% | 195,459 |
| Feb 16, 2026 | 10.88 | 10.89 | 10.35 | 10.67 | 10.67 | -1.66% | 245,728 |
| Feb 13, 2026 | 10.91 | 10.92 | 10.77 | 10.85 | 10.85 | -0.37% | 99,315 |
| Feb 12, 2026 | 11.10 | 11.21 | 10.80 | 10.89 | 10.89 | -2.68% | 191,675 |
| Feb 11, 2026 | 11.25 | 11.26 | 10.91 | 11.19 | 11.19 | -0.53% | 94,064 |
| Feb 10, 2026 | 11.16 | 11.48 | 11.16 | 11.25 | 11.25 | 1.08% | 177,430 |
| Feb 9, 2026 | 11.26 | 11.30 | 11.05 | 11.13 | 11.13 | -0.62% | 195,667 |
| Feb 5, 2026 | 11.45 | 11.45 | 11.20 | 11.20 | 11.20 | -2.27% | 77,786 |
| Feb 4, 2026 | 11.47 | 11.47 | 11.36 | 11.46 | 11.46 | -0.26% | 151,004 |
| Feb 3, 2026 | 11.71 | 11.83 | 11.29 | 11.49 | 11.49 | -1.79% | 217,057 |
| Feb 2, 2026 | 11.60 | 11.78 | 11.45 | 11.70 | 11.70 | 1.12% | 125,896 |
| Jan 30, 2026 | 11.34 | 11.83 | 11.26 | 11.57 | 11.57 | 2.12% | 217,393 |
| Jan 29, 2026 | 11.50 | 11.52 | 11.22 | 11.33 | 11.33 | -1.39% | 218,632 |
| Jan 28, 2026 | 11.71 | 11.71 | 11.40 | 11.49 | 11.49 | -2.05% | 1,062,840 |
| Jan 27, 2026 | 11.92 | 11.92 | 11.60 | 11.73 | 11.73 | -1.59% | 168,758 |
| Jan 26, 2026 | 11.95 | 11.95 | 11.73 | 11.92 | 11.92 | -0.08% | 73,056 |
| Jan 23, 2026 | 12.03 | 12.10 | 11.93 | 11.93 | 11.93 | -0.25% | 60,514 |
| Jan 22, 2026 | 12.03 | 12.20 | 11.79 | 11.96 | 11.96 | -0.33% | 246,926 |
| Jan 21, 2026 | 12.10 | 12.25 | 11.90 | 12.00 | 12.00 | -1.80% | 91,922 |
| Jan 20, 2026 | 12.29 | 12.43 | 12.22 | 12.22 | 12.22 | -0.33% | 265,353 |
| Jan 19, 2026 | 12.33 | 12.33 | 12.11 | 12.26 | 12.26 | -1.13% | 135,838 |
| Jan 16, 2026 | 12.19 | 12.40 | 12.19 | 12.40 | 12.40 | 1.81% | 73,723 |
| Jan 15, 2026 | 12.49 | 12.49 | 12.10 | 12.18 | 12.18 | -2.56% | 73,675 |
| Jan 14, 2026 | 12.56 | 12.56 | 12.35 | 12.50 | 12.50 | -0.64% | 55,306 |
| Jan 13, 2026 | 12.50 | 12.58 | 12.35 | 12.58 | 12.58 | 0.64% | 59,756 |
| Jan 12, 2026 | 12.41 | 12.50 | 12.35 | 12.50 | 12.50 | 0.40% | 63,947 |
| Jan 9, 2026 | 12.35 | 12.49 | 12.33 | 12.45 | 12.45 | 0.32% | 56,909 |
| Jan 8, 2026 | 12.30 | 12.43 | 12.30 | 12.41 | 12.41 | 0.40% | 34,311 |
| Jan 7, 2026 | 12.41 | 12.41 | 12.26 | 12.36 | 12.36 | -0.40% | 96,758 |
| Jan 6, 2026 | 12.36 | 12.50 | 12.25 | 12.41 | 12.41 | 0.24% | 74,582 |
| Jan 5, 2026 | 12.30 | 12.59 | 12.29 | 12.38 | 12.38 | 0.73% | 78,528 |
| Dec 31, 2025 | 12.16 | 12.29 | 12.16 | 12.29 | 12.29 | 1.15% | 21,543 |
| Dec 30, 2025 | 12.40 | 12.40 | 11.84 | 12.15 | 12.15 | -1.62% | 104,418 |
| Dec 29, 2025 | 12.28 | 12.35 | 12.24 | 12.35 | 12.35 | 0.57% | 106,123 |
| Dec 24, 2025 | 12.24 | 12.58 | 12.20 | 12.28 | 12.28 | 0.66% | 69,603 |
| Dec 23, 2025 | 12.27 | 12.27 | 11.82 | 12.20 | 12.20 | -0.49% | 84,199 |
| Dec 22, 2025 | 11.90 | 12.26 | 11.90 | 12.26 | 12.26 | 3.29% | 155,113 |
| Dec 19, 2025 | 12.13 | 12.22 | 11.87 | 11.87 | 11.87 | -2.30% | 269,569 |
| Dec 18, 2025 | 12.09 | 12.15 | 11.83 | 12.15 | 12.15 | - | 538,592 |
| Dec 17, 2025 | 12.12 | 12.20 | 12.04 | 12.15 | 12.15 | -0.25% | 323,117 |
| Dec 16, 2025 | 12.30 | 12.50 | 12.03 | 12.18 | 12.18 | -1.69% | 97,877 |
| Dec 15, 2025 | 12.20 | 12.50 | 12.05 | 12.39 | 12.39 | 1.14% | 98,420 |
| Dec 12, 2025 | 12.23 | 12.45 | 12.07 | 12.25 | 12.25 | 0.41% | 180,594 |
| Dec 11, 2025 | 11.82 | 12.20 | 11.80 | 12.20 | 12.20 | 3.21% | 384,811 |
| Dec 10, 2025 | 11.80 | 12.00 | 11.80 | 11.82 | 11.82 | -1.01% | 78,966 |
| Dec 9, 2025 | 12.03 | 12.14 | 11.80 | 11.94 | 11.94 | -1.57% | 177,195 |
| Dec 8, 2025 | 12.15 | 12.20 | 12.05 | 12.13 | 12.13 | -0.16% | 300,357 |
| 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 |