Singapore markets closed
Straits Times Index
3,300.00 -4.00 (-0.12%) S&P 500
5,487.03 +13.80 (+0.25%) Dow
38,834.86 +56.76 (+0.15%) Nasdaq
17,862.23 +5.21 (+0.03%) Bitcoin USD
66,239.93 +1,142.14 (+1.75%) CMC Crypto 200
1,378.47 -4.19 (-0.30%)
Summerset Group Holdings Limited (SUM.NZ)
NZSE - NZSE Delayed price. Currency in NZD
Add to watchlist
At close: 05:00PM NZST
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in NZDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Jun 2024 | 9.15 | 9.26 | 9.15 | 9.26 | 9.26 | 100,929 |
| 20 Jun 2024 | 9.15 | 9.26 | 9.15 | 9.26 | 9.26 | 100,929 |
| 19 Jun 2024 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | - |
| 18 Jun 2024 | 9.28 | 9.41 | 9.20 | 9.21 | 9.21 | 92,103 |
| 17 Jun 2024 | 9.40 | 9.40 | 9.30 | 9.30 | 9.30 | 291,317 |
| 14 Jun 2024 | 9.47 | 9.54 | 9.40 | 9.50 | 9.50 | 110,613 |
| 13 Jun 2024 | 9.52 | 9.60 | 9.22 | 9.49 | 9.49 | 174,962 |
| 12 Jun 2024 | 9.75 | 9.80 | 9.50 | 9.52 | 9.52 | 77,144 |
| 11 Jun 2024 | 9.52 | 9.79 | 9.52 | 9.70 | 9.70 | 67,031 |
| 10 Jun 2024 | 9.85 | 9.89 | 9.54 | 9.54 | 9.54 | 131,943 |
| 07 Jun 2024 | 9.87 | 9.87 | 9.60 | 9.80 | 9.80 | 148,877 |
| 06 Jun 2024 | 9.61 | 9.90 | 9.57 | 9.85 | 9.85 | 352,502 |
| 05 Jun 2024 | 9.85 | 9.85 | 9.35 | 9.55 | 9.55 | 287,478 |
| 04 Jun 2024 | 9.41 | 9.92 | 9.40 | 9.85 | 9.85 | 204,775 |
| 31 May 2024 | 9.36 | 9.62 | 9.34 | 9.50 | 9.50 | 344,293 |
| 30 May 2024 | 9.55 | 9.60 | 9.35 | 9.40 | 9.40 | 250,037 |
| 29 May 2024 | 9.63 | 9.68 | 9.50 | 9.66 | 9.66 | 375,685 |
| 28 May 2024 | 10.07 | 10.07 | 9.69 | 9.69 | 9.69 | 154,800 |
| 27 May 2024 | 10.10 | 10.19 | 9.90 | 10.08 | 10.08 | 88,109 |
| 24 May 2024 | 10.00 | 10.10 | 9.86 | 10.10 | 10.10 | 226,868 |
| 23 May 2024 | 10.02 | 10.10 | 9.83 | 10.10 | 10.10 | 173,672 |
| 22 May 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - |
| 21 May 2024 | 9.92 | 10.09 | 9.86 | 10.09 | 10.09 | 150,292 |
| 20 May 2024 | 9.90 | 9.99 | 9.85 | 9.90 | 9.90 | 146,906 |
| 17 May 2024 | 10.01 | 10.01 | 9.83 | 9.93 | 9.93 | 112,650 |
| 16 May 2024 | 10.05 | 10.10 | 10.00 | 10.04 | 10.04 | 409,140 |
| 15 May 2024 | 10.10 | 10.20 | 10.05 | 10.05 | 10.05 | 163,946 |
| 14 May 2024 | 10.20 | 10.35 | 10.10 | 10.28 | 10.28 | 277,757 |
| 13 May 2024 | 10.15 | 10.35 | 10.08 | 10.20 | 10.20 | 204,875 |
| 10 May 2024 | 10.50 | 10.50 | 10.12 | 10.20 | 10.20 | 161,594 |
| 09 May 2024 | 10.70 | 10.70 | 10.50 | 10.56 | 10.56 | 55,340 |
| 08 May 2024 | 10.70 | 10.76 | 10.70 | 10.70 | 10.70 | 852,888 |
| 07 May 2024 | 10.79 | 10.80 | 10.65 | 10.80 | 10.80 | 386,646 |
| 06 May 2024 | 10.76 | 10.77 | 10.65 | 10.77 | 10.77 | 432,533 |
| 03 May 2024 | 10.80 | 10.80 | 10.61 | 10.76 | 10.76 | 111,074 |
| 02 May 2024 | 10.80 | 10.85 | 10.60 | 10.60 | 10.60 | 186,032 |
| 01 May 2024 | 11.10 | 11.10 | 10.75 | 10.83 | 10.83 | 171,941 |
| 30 Apr 2024 | 11.14 | 11.14 | 11.10 | 11.10 | 11.10 | 284,957 |
| 29 Apr 2024 | 11.10 | 11.20 | 11.10 | 11.15 | 11.15 | 343,665 |
| 26 Apr 2024 | 11.13 | 11.13 | 11.05 | 11.10 | 11.10 | 93,193 |
| 24 Apr 2024 | 11.10 | 11.20 | 11.00 | 11.17 | 11.17 | 209,359 |
| 23 Apr 2024 | 11.19 | 11.20 | 11.05 | 11.10 | 11.10 | 110,281 |
| 22 Apr 2024 | 11.04 | 11.16 | 11.03 | 11.16 | 11.16 | 123,739 |
| 19 Apr 2024 | 11.19 | 11.19 | 11.02 | 11.06 | 11.06 | 490,399 |
| 18 Apr 2024 | 11.09 | 11.16 | 11.03 | 11.15 | 11.15 | 108,663 |
| 17 Apr 2024 | 11.03 | 11.18 | 11.03 | 11.10 | 11.10 | 105,520 |
| 16 Apr 2024 | 11.20 | 11.22 | 11.04 | 11.18 | 11.18 | 222,979 |
| 15 Apr 2024 | 11.23 | 11.29 | 11.15 | 11.20 | 11.20 | 65,815 |
| 12 Apr 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - |
| 11 Apr 2024 | 11.15 | 11.17 | 11.06 | 11.17 | 11.17 | 75,787 |
| 10 Apr 2024 | 11.33 | 11.33 | 11.15 | 11.25 | 11.25 | 54,359 |
| 09 Apr 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - |
| 08 Apr 2024 | 11.47 | 11.50 | 11.40 | 11.48 | 11.48 | 182,024 |
| 05 Apr 2024 | 11.45 | 11.50 | 11.37 | 11.43 | 11.43 | 145,350 |
| 04 Apr 2024 | 11.43 | 11.50 | 11.33 | 11.48 | 11.48 | 297,318 |
| 03 Apr 2024 | 11.45 | 11.56 | 11.33 | 11.45 | 11.45 | 615,898 |
| 02 Apr 2024 | 11.22 | 11.45 | 11.22 | 11.45 | 11.45 | 144,621 |
| 28 Mar 2024 | 11.30 | 11.40 | 11.23 | 11.40 | 11.40 | 257,763 |
| 27 Mar 2024 | 11.25 | 11.32 | 11.23 | 11.30 | 11.30 | 667,616 |
| 26 Mar 2024 | 11.25 | 11.35 | 11.10 | 11.22 | 11.22 | 545,768 |
| 25 Mar 2024 | 11.14 | 11.28 | 11.00 | 11.27 | 11.27 | 328,198 |
| 22 Mar 2024 | 11.08 | 11.15 | 11.05 | 11.15 | 11.15 | 312,585 |
| 21 Mar 2024 | 11.10 | 11.14 | 10.99 | 11.04 | 11.04 | 124,922 |
| 20 Mar 2024 | 10.94 | 11.10 | 10.90 | 11.10 | 11.10 | 195,151 |
| 19 Mar 2024 | 10.89 | 11.04 | 10.87 | 11.00 | 11.00 | 519,332 |
| 18 Mar 2024 | 10.93 | 11.00 | 10.80 | 10.90 | 10.90 | 187,232 |
| 15 Mar 2024 | 10.92 | 10.99 | 10.92 | 10.98 | 10.98 | 484,526 |
| 14 Mar 2024 | 10.96 | 10.98 | 10.92 | 10.95 | 10.95 | 259,056 |
| 13 Mar 2024 | 10.98 | 11.00 | 10.95 | 11.00 | 11.00 | 121,328 |
| 12 Mar 2024 | 10.98 | 10.99 | 10.93 | 10.98 | 10.98 | 542,991 |
| 11 Mar 2024 | 10.96 | 11.00 | 10.92 | 10.99 | 10.99 | 123,280 |
| 08 Mar 2024 | 11.09 | 11.09 | 10.95 | 10.98 | 10.98 | 263,420 |
| 08 Mar 2024 | 0.132 Dividend | |||||
| 07 Mar 2024 | 11.25 | 11.25 | 10.90 | 11.00 | 10.87 | 161,898 |
| 06 Mar 2024 | 11.02 | 11.25 | 11.00 | 11.25 | 11.11 | 279,760 |
| 05 Mar 2024 | 11.00 | 11.21 | 10.99 | 11.10 | 10.97 | 806,310 |
| 04 Mar 2024 | 10.90 | 11.00 | 10.90 | 11.00 | 10.87 | 298,840 |
| 01 Mar 2024 | 10.91 | 11.00 | 10.90 | 11.00 | 10.87 | 181,338 |
| 29 Feb 2024 | 11.00 | 11.05 | 10.90 | 11.05 | 10.92 | 471,548 |
| 28 Feb 2024 | 11.14 | 11.14 | 10.90 | 11.05 | 10.92 | 148,211 |
| 27 Feb 2024 | 11.15 | 11.19 | 10.90 | 11.12 | 10.99 | 257,039 |
| 26 Feb 2024 | 11.05 | 11.24 | 11.00 | 11.12 | 10.99 | 275,778 |
| 23 Feb 2024 | 10.82 | 10.88 | 10.62 | 10.75 | 10.62 | 400,524 |
| 22 Feb 2024 | 10.85 | 11.03 | 10.76 | 10.80 | 10.67 | 95,838 |
| 21 Feb 2024 | 10.80 | 11.02 | 10.60 | 10.87 | 10.74 | 204,748 |
| 20 Feb 2024 | 11.04 | 11.04 | 10.85 | 10.92 | 10.79 | 1,181,999 |
| 19 Feb 2024 | 11.19 | 11.19 | 10.85 | 11.02 | 10.89 | 918,990 |
| 16 Feb 2024 | 11.18 | 11.20 | 11.08 | 11.20 | 11.07 | 128,706 |
| 15 Feb 2024 | 11.11 | 11.18 | 11.11 | 11.15 | 11.02 | 729,373 |
| 14 Feb 2024 | 11.20 | 11.21 | 11.11 | 11.14 | 11.01 | 304,116 |
| 13 Feb 2024 | 11.20 | 11.23 | 11.11 | 11.23 | 11.10 | 666,380 |
| 12 Feb 2024 | 11.18 | 11.24 | 11.08 | 11.19 | 11.06 | 380,235 |
| 09 Feb 2024 | 11.23 | 11.23 | 11.07 | 11.17 | 11.04 | 888,028 |
| 08 Feb 2024 | 11.17 | 11.21 | 11.15 | 11.21 | 11.08 | 211,067 |
| 07 Feb 2024 | 11.16 | 11.17 | 11.04 | 11.15 | 11.02 | 187,978 |
| 05 Feb 2024 | 11.11 | 11.17 | 11.05 | 11.16 | 11.03 | 168,492 |
| 02 Feb 2024 | 11.00 | 11.10 | 10.96 | 11.10 | 10.97 | 223,614 |
| 01 Feb 2024 | 11.00 | 11.00 | 10.80 | 10.99 | 10.86 | 114,875 |
| 31 Jan 2024 | 10.95 | 11.05 | 10.74 | 10.99 | 10.86 | 335,163 |
| 30 Jan 2024 | 10.85 | 11.20 | 10.75 | 11.09 | 10.96 | 185,129 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.