Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NZSE - Delayed Quote NZD

Summerset Group Holdings Limited (SUM.NZ)

11.00
+0.16
+(1.48%)
At close: 5:00:28 PM GMT+12
Currency in NZD
Download
Date Open High Low Close Adj Close Volume
Apr 24, 202510.8011.0010.8011.0011.00103,031
Apr 23, 202511.2011.2510.7110.8410.84705,260
Apr 22, 202511.3411.3410.8411.1511.15228,233
Apr 17, 202511.0911.3511.0111.3011.30261,217
Apr 16, 202511.2411.3511.1511.3511.35227,680
Apr 15, 202511.0711.2811.0711.2511.25125,694
Apr 14, 202511.0411.0411.0411.0411.04-
Apr 11, 202511.1511.1510.9711.0411.0485,309
Apr 10, 202510.9511.4710.9011.1511.15254,546
Apr 9, 202510.9810.9810.5610.7810.78283,461
Apr 8, 202510.6911.0010.6510.9810.98232,516
Apr 7, 202511.0011.0710.5010.7710.77210,493
Apr 4, 202511.3611.3611.0011.0011.0036,371
Apr 3, 202511.2611.5011.0911.4011.40100,784
Apr 2, 202511.2911.3511.1011.2611.2672,242
Apr 1, 202511.2511.2611.1511.2611.26380,520
Mar 31, 202511.4011.4411.0611.2511.25286,611
Mar 28, 202511.5011.5411.3911.4511.4568,667
Mar 27, 202511.3811.4911.2011.4511.45202,313
Mar 26, 202511.2211.4911.2211.4011.40255,713
Mar 25, 202511.2511.4211.2311.2711.27186,167
Mar 24, 202511.2811.4111.2011.2711.27162,668
Mar 21, 202511.2911.4411.2511.3311.331,009,478
Mar 20, 202511.3111.4011.2011.3211.32556,153
Mar 19, 202511.6211.6611.3011.4711.47528,929
Mar 18, 202511.8611.8611.5011.6611.66236,235
Mar 17, 202511.6011.8711.5211.8611.86125,681
Mar 14, 202511.4411.7411.4411.6811.68660,523
Mar 13, 2025 0.132 Dividend
Mar 13, 202511.7011.7011.4111.5011.50172,459
Mar 12, 202511.9811.9911.7011.7511.62258,859
Mar 11, 202512.2012.2211.9211.9811.85387,670
Mar 10, 202512.2412.4012.2212.3912.25833,882
Mar 7, 202512.3012.3812.2012.2512.1180,222
Mar 6, 202512.1712.3412.0312.3312.19218,362
Mar 5, 202512.2512.2512.0112.0311.89908,306
Mar 4, 202512.4912.4912.2112.2812.14352,254
Mar 3, 202512.3612.6912.3012.6912.55130,221
Feb 28, 202511.9012.4911.9012.3412.20916,139
Feb 27, 202511.8911.8911.5011.7011.57636,394
Feb 26, 202511.8511.8511.7611.8511.72487,297
Feb 25, 202512.0012.1311.7211.7211.59327,323
Feb 24, 202512.3712.3711.9612.0011.87753,114
Feb 21, 202512.8812.8812.7112.8012.6646,504
Feb 20, 202512.8612.8612.6512.8412.70168,525
Feb 19, 202513.0713.1312.9012.9012.76240,968
Feb 18, 202513.0313.1313.0013.0712.92349,536
Feb 17, 202513.0213.0512.9112.9712.82188,808
Feb 14, 202513.0013.1812.8613.0512.9088,262
Feb 13, 202512.9513.0012.7512.9312.78247,062
Feb 12, 202513.0513.1512.9812.9812.8357,260
Feb 11, 202513.1013.1012.9813.1012.9566,830
Feb 10, 202512.8813.1012.6813.1012.9565,420
Feb 7, 202513.1513.1512.8712.8812.7444,980
Feb 5, 202513.1013.1512.9913.0012.8555,541
Feb 4, 202512.9513.1012.8513.1012.9583,522
Feb 3, 202512.9613.1012.7513.0512.9078,808
Jan 31, 202512.9013.0012.7213.0012.8576,429
Jan 30, 202512.9513.0012.7112.9012.76234,635
Jan 29, 202512.8312.9012.6512.9012.76143,297
Jan 28, 202512.8712.9012.7012.8512.71148,512
Jan 27, 202512.9012.9812.8012.8712.7312,609
Jan 24, 202512.7312.8812.7012.8012.6656,412
Jan 23, 202513.1513.2112.7012.7412.60146,510
Jan 22, 202513.1613.3013.1513.2013.0585,342
Jan 21, 202513.0513.1513.0413.1513.0070,482
Jan 20, 202513.1913.1912.7113.0512.9076,231
Jan 17, 202513.1713.1913.0213.1913.0469,200
Jan 16, 202513.1013.1912.9013.1913.0488,217
Jan 15, 202512.6513.0112.6513.0012.85115,121
Jan 14, 202512.5512.7712.5012.7012.56106,868
Jan 13, 202512.7812.8812.6512.6512.5161,511
Jan 10, 202513.1013.1012.7812.7812.6447,570
Jan 9, 202513.0013.1013.0013.0512.9078,296
Jan 8, 202512.9013.1412.9013.0012.8552,452
Jan 7, 202513.0913.0912.7612.9012.76108,125
Jan 6, 202513.2113.2112.7512.9512.8064,534
Jan 3, 202513.0713.2013.0713.1913.0456,488
Dec 31, 202413.0213.1213.0213.1112.9610,780
Dec 30, 202413.2013.4413.2013.2013.0524,275
Dec 27, 202413.1013.2013.1013.2013.0541,086
Dec 24, 202412.9913.0012.9112.9512.8030,202
Dec 23, 202412.7012.9912.6012.9912.8456,402
Dec 20, 202412.6412.8212.5512.8212.68221,168
Dec 19, 202412.6012.6412.5812.6012.46156,841
Dec 18, 202412.7912.8912.6112.6912.55137,624
Dec 17, 202412.6412.8512.5612.8512.71137,358
Dec 16, 202412.9012.9112.6012.6612.5278,230
Dec 13, 202412.6613.0012.6613.0012.8582,849
Dec 12, 202412.8212.9512.6612.7012.5677,148
Dec 11, 202412.7012.9212.6412.7512.61126,409
Dec 10, 202412.7712.8112.6012.6612.5288,920
Dec 9, 202412.8512.9912.7012.7212.58109,870
Dec 6, 202412.8912.9112.7012.8012.66126,249
Dec 5, 202412.8112.9012.7412.8412.70101,107
Dec 4, 202412.9312.9312.6512.8012.66183,072
Dec 3, 202412.6513.0012.6513.0012.85133,666
Dec 2, 202412.9213.0012.6512.6912.55110,719
Nov 29, 202412.9113.0012.6512.8312.69452,406
Nov 28, 202413.0013.0012.7812.8812.74101,856
Nov 27, 202413.0013.0812.8513.0012.8572,987
Nov 26, 202413.0013.0012.5113.0012.8598,280
Nov 25, 202413.1013.1012.9313.0812.9383,932
Nov 22, 202413.0113.1012.8713.1012.95139,676
Nov 21, 202413.2313.2413.0113.1012.9591,045
Nov 20, 202412.8513.2012.8113.2013.05141,938
Nov 19, 202412.8012.8512.7712.8312.69230,394
Nov 18, 202412.8012.8512.7412.8512.71311,902
Nov 15, 202412.7012.8212.6312.7312.59139,268
Nov 14, 202412.6012.6912.6012.6712.5358,106
Nov 13, 202412.5612.7012.5612.6212.4860,983
Nov 12, 202412.5512.7312.5512.6912.55260,380
Nov 11, 202412.4812.6212.4112.6212.4861,783
Nov 8, 202412.3012.6512.2312.5512.41203,841
Nov 7, 202412.4512.5212.2612.2612.1263,676
Nov 6, 202412.4012.5012.4012.4812.3466,491
Nov 5, 202412.3012.5012.2912.4012.2688,021
Nov 4, 202412.2712.3212.2712.2912.1598,499
Nov 1, 202412.4012.4212.1112.3012.16101,980
Oct 31, 202412.5212.5212.3912.3912.25148,182
Oct 30, 202412.5112.6512.5012.5212.38253,257
Oct 29, 202412.4012.5512.3712.5012.36366,166
Oct 25, 202412.3712.5812.3412.4512.31720,432
Oct 24, 202412.2912.3612.2312.3612.22287,377
Oct 23, 202412.1712.2912.1712.2912.15105,986
Oct 22, 202412.3012.3012.1712.2312.0982,904
Oct 21, 202412.1512.3212.1512.3212.18285,351
Oct 18, 202412.0512.2911.9812.2912.1571,161
Oct 17, 202412.2612.2712.1712.2012.06348,696
Oct 16, 202412.3112.3412.1912.2612.12257,894
Oct 15, 202412.1512.3112.0512.3112.17120,919
Oct 14, 202412.3012.3012.0212.1512.01151,120
Oct 11, 202412.2512.3412.2512.3312.19207,519
Oct 10, 202412.2712.2912.2012.2712.13366,450
Oct 9, 202412.0912.3512.0912.3512.21108,030
Oct 8, 202412.1012.1512.0012.0911.95234,466
Oct 7, 202411.9312.1511.9312.1512.0177,367
Oct 4, 202411.8211.9911.8211.9911.86113,850
Oct 3, 202411.8411.8411.7511.8411.71150,869
Oct 2, 202411.7711.8411.6911.8011.6790,068
Oct 1, 202411.8911.9811.7811.8411.71244,107
Sep 30, 202411.8011.9511.6011.9511.82335,613
Sep 27, 202411.3511.8511.3511.8011.67206,825
Sep 26, 202411.3811.4211.2711.3511.22176,265
Sep 25, 202411.2411.4111.1611.3611.23159,820
Sep 24, 202411.3911.3910.8311.2511.1261,563
Sep 23, 202411.5011.5011.2711.4011.27426,810
Sep 20, 202411.8511.8911.5111.5111.38825,774
Sep 19, 202411.6111.8211.6111.8211.69187,513
Sep 18, 202411.5711.7011.5211.6011.47260,885
Sep 17, 202411.7011.7011.5511.6411.51392,082
Sep 16, 202411.8511.8911.5511.7011.57116,803
Sep 13, 202411.8111.8911.6911.8911.7695,669
Sep 12, 202411.7011.8511.5011.8511.7296,999
Sep 11, 202411.7011.8011.5111.7111.58154,802
Sep 10, 202411.6011.7511.4511.7511.62112,715
Sep 9, 202411.6511.6511.3111.5711.4476,562
Sep 6, 2024 0.113 Dividend
Sep 6, 202411.7511.7611.5011.7611.63202,355
Sep 5, 202411.5911.9011.5511.9011.65171,060
Sep 4, 202411.6011.6511.5311.6211.38151,591
Sep 3, 202411.5711.7011.3311.6811.44158,114
Sep 2, 202411.3011.6011.3011.6011.36151,805
Aug 30, 202411.1511.4111.1511.4111.17203,384
Aug 29, 202411.4011.4610.9211.0110.7862,996
Aug 28, 202411.3511.3911.0611.2911.06166,109
Aug 27, 202411.6311.6411.3011.4011.16250,426
Aug 26, 202411.4011.6911.3711.6211.3875,561
Aug 23, 202411.3611.5411.3611.5011.2651,319
Aug 22, 202411.5811.7511.4011.4311.1952,393
Aug 21, 202411.3511.7011.3011.5811.3462,272
Aug 20, 202411.7511.7511.5011.5011.2668,576
Aug 19, 202411.7911.8011.5111.8011.5663,281
Aug 16, 202411.9311.9811.7011.8011.5664,369
Aug 15, 202411.7011.9411.5011.9211.67124,014
Aug 14, 202411.2612.0011.1911.7511.51170,281
Aug 13, 202411.0011.3610.9211.3011.07265,734
Aug 12, 202410.9911.1010.9010.9010.6870,486
Aug 9, 202411.2911.3410.9810.9810.75118,461
Aug 8, 202411.2511.3511.1111.2711.04144,781
Aug 7, 202411.1411.2811.1011.2010.97306,682
Aug 6, 202411.1011.2611.0211.1510.92358,262
Aug 5, 202411.2811.4411.0411.3611.13218,403
Aug 2, 202411.0511.3611.0011.3611.1366,376
Aug 1, 202411.1411.3011.1111.2010.9754,750
Jul 31, 202410.8811.2010.8811.2010.97328,121
Jul 30, 202411.0011.1410.9311.0210.79276,434
Jul 29, 202411.0111.0210.7510.9510.72129,866
Jul 26, 202410.9911.1510.8211.1510.92155,844
Jul 25, 202411.0011.2510.9511.0810.85272,016
Jul 24, 202410.8411.2510.8311.2511.02324,607
Jul 23, 202410.6011.0010.6010.8810.66191,093
Jul 22, 202410.5010.8910.5010.6010.3891,336
Jul 19, 202410.4510.5010.1510.4510.23160,057
Jul 18, 202410.6210.6210.3410.4010.19117,726
Jul 17, 202410.4010.6010.3110.5410.32380,201
Jul 16, 202410.4510.4510.2110.3010.09118,955
Jul 15, 202410.2310.5010.1510.5010.2855,210
Jul 12, 20249.9010.509.9010.3110.10661,606
Jul 11, 20249.609.609.609.609.40-
Jul 10, 20249.409.749.389.609.4047,876
Jul 9, 20249.329.409.219.409.21120,944
Jul 8, 20249.409.409.229.359.1672,167
Jul 5, 20249.559.559.259.409.21428,832
Jul 4, 20249.409.509.409.479.27250,977
Jul 3, 20249.259.509.259.509.30105,977
Jul 2, 20249.439.509.159.359.16160,999
Jul 1, 20249.509.509.509.509.30-
Jun 27, 20249.659.709.309.509.30186,570
Jun 26, 20249.719.859.649.729.52169,079
Jun 25, 20249.419.759.419.729.5290,752
Jun 24, 20249.609.609.609.609.40-
Jun 21, 20249.229.609.209.609.40637,441
Jun 20, 20249.159.269.159.269.07100,929
Jun 19, 20249.219.219.219.219.02-
Jun 18, 20249.289.419.209.219.0292,103
Jun 17, 20249.409.409.309.309.11291,317
Jun 14, 20249.479.549.409.509.30110,613
Jun 13, 20249.529.609.229.499.29174,962
Jun 12, 20249.759.809.509.529.3277,144
Jun 11, 20249.529.799.529.709.5067,031
Jun 10, 20249.859.899.549.549.34131,943
Jun 7, 20249.879.879.609.809.60148,877
Jun 6, 20249.619.909.579.859.65352,502
Jun 5, 20249.859.859.359.559.35287,478
Jun 4, 20249.419.929.409.859.65204,775
May 31, 20249.369.629.349.509.30344,293
May 30, 20249.559.609.359.409.21250,037
May 29, 20249.639.689.509.669.46375,685
May 28, 202410.0710.079.699.699.49154,800
May 27, 202410.1010.199.9010.089.8788,109
May 24, 202410.0010.109.8610.109.89226,868
May 23, 202410.0210.109.8310.109.89173,672
May 22, 202410.0910.0910.0910.099.88-
May 21, 20249.9210.099.8610.099.88150,292
May 20, 20249.909.999.859.909.70146,906
May 17, 202410.0110.019.839.939.73112,650
May 16, 202410.0510.1010.0010.049.83409,140
May 15, 202410.1010.2010.0510.059.84163,946
May 14, 202410.2010.3510.1010.2810.07277,757
May 13, 202410.1510.3510.0810.209.99204,875
May 10, 202410.5010.5010.1210.209.99161,594
May 9, 202410.7010.7010.5010.5610.3455,340
May 8, 202410.7010.7610.7010.7010.48852,888
May 7, 202410.7910.8010.6510.8010.58386,646
May 6, 202410.7610.7710.6510.7710.55432,533
May 3, 202410.8010.8010.6110.7610.54111,074
May 2, 202410.8010.8510.6010.6010.38186,032
May 1, 202411.1011.1010.7510.8310.61171,941
Apr 30, 202411.1411.1411.1011.1010.87284,957
Apr 29, 202411.1011.2011.1011.1510.92343,665
Apr 26, 202411.1311.1311.0511.1010.8793,193
Apr 24, 202411.1011.2011.0011.1710.94209,359

Related Tickers

RYM.NZ Ryman Healthcare Limited
2.3200
-0.43%
 
OCA.NZ Oceania Healthcare Limited
0.6100
-1.61%
 
RHC.AX Ramsay Health Care Limited
33.20
-0.60%
 
RAD.NZ Radius Residential Care Limited
0.2800
-1.75%