Advertisement
Summerset Group Holdings Limited (SUM.NZ)
NZSE - NZSE Delayed Price. Currency in NZD
Follow
At close: 05:00PM NZDT
Advertisement
Time Period:
Nov 09, 2023 - Nov 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in NZDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 08, 2024 | 12.30 | 12.65 | 12.23 | 12.55 | 12.55 | 158,346 |
| Nov 08, 2024 | 12.30 | 12.65 | 12.23 | 12.55 | 12.55 | 203,841 |
| Nov 07, 2024 | 12.45 | 12.52 | 12.26 | 12.26 | 12.26 | 63,676 |
| Nov 06, 2024 | 12.40 | 12.50 | 12.40 | 12.48 | 12.48 | 66,491 |
| Nov 05, 2024 | 12.30 | 12.50 | 12.29 | 12.40 | 12.40 | 88,021 |
| Nov 04, 2024 | 12.27 | 12.32 | 12.27 | 12.29 | 12.29 | 98,499 |
| Nov 01, 2024 | 12.40 | 12.42 | 12.11 | 12.30 | 12.30 | 101,980 |
| Oct 31, 2024 | 12.52 | 12.52 | 12.39 | 12.39 | 12.39 | 148,182 |
| Oct 30, 2024 | 12.51 | 12.65 | 12.50 | 12.52 | 12.52 | 253,257 |
| Oct 29, 2024 | 12.40 | 12.55 | 12.37 | 12.50 | 12.50 | 366,166 |
| Oct 25, 2024 | 12.37 | 12.58 | 12.34 | 12.45 | 12.45 | 720,432 |
| Oct 24, 2024 | 12.29 | 12.36 | 12.23 | 12.36 | 12.36 | 287,377 |
| Oct 23, 2024 | 12.17 | 12.29 | 12.17 | 12.29 | 12.29 | 105,986 |
| Oct 22, 2024 | 12.30 | 12.30 | 12.17 | 12.23 | 12.23 | 82,904 |
| Oct 21, 2024 | 12.15 | 12.32 | 12.15 | 12.32 | 12.32 | 285,351 |
| Oct 18, 2024 | 12.05 | 12.29 | 11.98 | 12.29 | 12.29 | 71,161 |
| Oct 17, 2024 | 12.26 | 12.27 | 12.17 | 12.20 | 12.20 | 348,696 |
| Oct 16, 2024 | 12.31 | 12.34 | 12.19 | 12.26 | 12.26 | 257,894 |
| Oct 15, 2024 | 12.15 | 12.31 | 12.05 | 12.31 | 12.31 | 120,919 |
| Oct 14, 2024 | 12.30 | 12.30 | 12.02 | 12.15 | 12.15 | 151,120 |
| Oct 11, 2024 | 12.25 | 12.34 | 12.25 | 12.33 | 12.33 | 207,519 |
| Oct 10, 2024 | 12.27 | 12.29 | 12.20 | 12.27 | 12.27 | 366,450 |
| Oct 09, 2024 | 12.09 | 12.35 | 12.09 | 12.35 | 12.35 | 108,030 |
| Oct 08, 2024 | 12.10 | 12.15 | 12.00 | 12.09 | 12.09 | 234,466 |
| Oct 07, 2024 | 11.93 | 12.15 | 11.93 | 12.15 | 12.15 | 77,367 |
| Oct 04, 2024 | 11.82 | 11.99 | 11.82 | 11.99 | 11.99 | 113,850 |
| Oct 03, 2024 | 11.84 | 11.84 | 11.75 | 11.84 | 11.84 | 150,869 |
| Oct 02, 2024 | 11.77 | 11.84 | 11.69 | 11.80 | 11.80 | 90,068 |
| Oct 01, 2024 | 11.89 | 11.98 | 11.78 | 11.84 | 11.84 | 244,107 |
| Sep 30, 2024 | 11.80 | 11.95 | 11.60 | 11.95 | 11.95 | 335,613 |
| Sep 27, 2024 | 11.35 | 11.85 | 11.35 | 11.80 | 11.80 | 206,825 |
| Sep 26, 2024 | 11.38 | 11.42 | 11.27 | 11.35 | 11.35 | 176,265 |
| Sep 25, 2024 | 11.24 | 11.41 | 11.16 | 11.36 | 11.36 | 159,820 |
| Sep 24, 2024 | 11.39 | 11.39 | 10.83 | 11.25 | 11.25 | 61,563 |
| Sep 23, 2024 | 11.50 | 11.50 | 11.27 | 11.40 | 11.40 | 426,810 |
| Sep 20, 2024 | 11.85 | 11.89 | 11.51 | 11.51 | 11.51 | 825,774 |
| Sep 19, 2024 | 11.61 | 11.82 | 11.61 | 11.82 | 11.82 | 187,513 |
| Sep 18, 2024 | 11.57 | 11.70 | 11.52 | 11.60 | 11.60 | 260,885 |
| Sep 17, 2024 | 11.70 | 11.70 | 11.55 | 11.64 | 11.64 | 392,082 |
| Sep 16, 2024 | 11.85 | 11.89 | 11.55 | 11.70 | 11.70 | 116,803 |
| Sep 13, 2024 | 11.81 | 11.89 | 11.69 | 11.89 | 11.89 | 95,669 |
| Sep 12, 2024 | 11.70 | 11.85 | 11.50 | 11.85 | 11.85 | 96,999 |
| Sep 11, 2024 | 11.70 | 11.80 | 11.51 | 11.71 | 11.71 | 154,802 |
| Sep 10, 2024 | 11.60 | 11.75 | 11.45 | 11.75 | 11.75 | 112,715 |
| Sep 09, 2024 | 11.65 | 11.65 | 11.31 | 11.57 | 11.57 | 76,562 |
| Sep 06, 2024 | 11.75 | 11.76 | 11.50 | 11.76 | 11.76 | 202,355 |
| Sep 06, 2024 | 0.113 Dividend | |||||
| Sep 05, 2024 | 11.59 | 11.90 | 11.55 | 11.90 | 11.79 | 171,060 |
| Sep 04, 2024 | 11.60 | 11.65 | 11.53 | 11.62 | 11.51 | 151,591 |
| Sep 03, 2024 | 11.57 | 11.70 | 11.33 | 11.68 | 11.57 | 158,114 |
| Sep 02, 2024 | 11.30 | 11.60 | 11.30 | 11.60 | 11.49 | 151,805 |
| Aug 30, 2024 | 11.15 | 11.41 | 11.15 | 11.41 | 11.30 | 203,384 |
| Aug 29, 2024 | 11.40 | 11.46 | 10.92 | 11.01 | 10.91 | 62,996 |
| Aug 28, 2024 | 11.35 | 11.39 | 11.06 | 11.29 | 11.18 | 166,109 |
| Aug 27, 2024 | 11.63 | 11.64 | 11.30 | 11.40 | 11.29 | 250,426 |
| Aug 26, 2024 | 11.40 | 11.69 | 11.37 | 11.62 | 11.51 | 75,561 |
| Aug 23, 2024 | 11.36 | 11.54 | 11.36 | 11.50 | 11.39 | 51,319 |
| Aug 22, 2024 | 11.58 | 11.75 | 11.40 | 11.43 | 11.32 | 52,393 |
| Aug 21, 2024 | 11.35 | 11.70 | 11.30 | 11.58 | 11.47 | 62,272 |
| Aug 20, 2024 | 11.75 | 11.75 | 11.50 | 11.50 | 11.39 | 68,576 |
| Aug 19, 2024 | 11.79 | 11.80 | 11.51 | 11.80 | 11.69 | 63,281 |
| Aug 16, 2024 | 11.93 | 11.98 | 11.70 | 11.80 | 11.69 | 64,369 |
| Aug 15, 2024 | 11.70 | 11.94 | 11.50 | 11.92 | 11.81 | 124,014 |
| Aug 14, 2024 | 11.26 | 12.00 | 11.19 | 11.75 | 11.64 | 170,281 |
| Aug 13, 2024 | 11.00 | 11.36 | 10.92 | 11.30 | 11.19 | 265,734 |
| Aug 12, 2024 | 10.99 | 11.10 | 10.90 | 10.90 | 10.80 | 70,486 |
| Aug 09, 2024 | 11.29 | 11.34 | 10.98 | 10.98 | 10.88 | 118,461 |
| Aug 08, 2024 | 11.25 | 11.35 | 11.11 | 11.27 | 11.16 | 144,781 |
| Aug 07, 2024 | 11.14 | 11.28 | 11.10 | 11.20 | 11.09 | 306,682 |
| Aug 06, 2024 | 11.10 | 11.26 | 11.02 | 11.15 | 11.04 | 358,262 |
| Aug 05, 2024 | 11.28 | 11.44 | 11.04 | 11.36 | 11.25 | 218,403 |
| Aug 02, 2024 | 11.05 | 11.36 | 11.00 | 11.36 | 11.25 | 66,376 |
| Aug 01, 2024 | 11.14 | 11.30 | 11.11 | 11.20 | 11.09 | 54,750 |
| Jul 31, 2024 | 10.88 | 11.20 | 10.88 | 11.20 | 11.09 | 328,121 |
| Jul 30, 2024 | 11.00 | 11.14 | 10.93 | 11.02 | 10.92 | 276,434 |
| Jul 29, 2024 | 11.01 | 11.02 | 10.75 | 10.95 | 10.85 | 129,866 |
| Jul 26, 2024 | 10.99 | 11.15 | 10.82 | 11.15 | 11.04 | 155,844 |
| Jul 25, 2024 | 11.00 | 11.25 | 10.95 | 11.08 | 10.97 | 272,016 |
| Jul 24, 2024 | 10.84 | 11.25 | 10.83 | 11.25 | 11.14 | 324,607 |
| Jul 23, 2024 | 10.60 | 11.00 | 10.60 | 10.88 | 10.78 | 191,093 |
| Jul 22, 2024 | 10.50 | 10.89 | 10.50 | 10.60 | 10.50 | 91,336 |
| Jul 19, 2024 | 10.45 | 10.50 | 10.15 | 10.45 | 10.35 | 160,057 |
| Jul 18, 2024 | 10.62 | 10.62 | 10.34 | 10.40 | 10.30 | 117,726 |
| Jul 17, 2024 | 10.40 | 10.60 | 10.31 | 10.54 | 10.44 | 380,201 |
| Jul 16, 2024 | 10.45 | 10.45 | 10.21 | 10.30 | 10.20 | 118,955 |
| Jul 15, 2024 | 10.23 | 10.50 | 10.15 | 10.50 | 10.40 | 55,210 |
| Jul 12, 2024 | 9.90 | 10.50 | 9.90 | 10.31 | 10.21 | 661,606 |
| Jul 11, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.51 | - |
| Jul 10, 2024 | 9.40 | 9.74 | 9.38 | 9.60 | 9.51 | 47,876 |
| Jul 09, 2024 | 9.32 | 9.40 | 9.21 | 9.40 | 9.31 | 120,944 |
| Jul 08, 2024 | 9.40 | 9.40 | 9.22 | 9.35 | 9.26 | 72,167 |
| Jul 05, 2024 | 9.55 | 9.55 | 9.25 | 9.40 | 9.31 | 428,832 |
| Jul 04, 2024 | 9.40 | 9.50 | 9.40 | 9.47 | 9.38 | 250,977 |
| Jul 03, 2024 | 9.25 | 9.50 | 9.25 | 9.50 | 9.41 | 105,977 |
| Jul 02, 2024 | 9.43 | 9.50 | 9.15 | 9.35 | 9.26 | 160,999 |
| Jul 01, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.41 | - |
| Jun 27, 2024 | 9.65 | 9.70 | 9.30 | 9.50 | 9.41 | 186,570 |
| Jun 26, 2024 | 9.71 | 9.85 | 9.64 | 9.72 | 9.63 | 169,079 |
| Jun 25, 2024 | 9.41 | 9.75 | 9.41 | 9.72 | 9.63 | 90,752 |
| Jun 24, 2024 | 9.60 | 9.60 | 9.60 | 9.60 | 9.51 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.