Stride Property Group (NZE:SPG)
New Zealand
· Delayed Price · Currency is NZD 1.375
-0.035 (-2.48%)
Dec 5, 2025, 4:59 PM NZST
Stride Property Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.42 | 1.42 | 1.38 | 1.38 | 1.38 | -2.48% | 659,049 |
| Dec 4, 2025 | 1.41 | 1.42 | 1.41 | 1.41 | 1.41 | -0.70% | 185,563 |
| Dec 3, 2025 | 1.41 | 1.43 | 1.40 | 1.42 | 1.42 | 0.71% | 616,254 |
| Dec 2, 2025 | 1.42 | 1.43 | 1.41 | 1.41 | 1.39 | -0.70% | 1,851,903 |
| Dec 1, 2025 | 1.42 | 1.43 | 1.41 | 1.42 | 1.40 | - | 393,403 |
| Nov 28, 2025 | 1.42 | 1.42 | 1.41 | 1.42 | 1.40 | 1.07% | 1,260,927 |
| Nov 27, 2025 | 1.42 | 1.42 | 1.41 | 1.41 | 1.38 | -0.71% | 478,000 |
| Nov 26, 2025 | 1.43 | 1.43 | 1.41 | 1.42 | 1.39 | 0.35% | 1,034,181 |
| Nov 25, 2025 | 1.40 | 1.41 | 1.40 | 1.41 | 1.39 | 1.08% | 705,154 |
| Nov 24, 2025 | 1.39 | 1.40 | 1.38 | 1.40 | 1.37 | 0.36% | 391,123 |
| Nov 21, 2025 | 1.39 | 1.39 | 1.38 | 1.39 | 1.37 | 0.72% | 272,966 |
| Nov 20, 2025 | 1.39 | 1.40 | 1.38 | 1.38 | 1.36 | -1.43% | 287,501 |
| Nov 19, 2025 | 1.39 | 1.40 | 1.33 | 1.40 | 1.38 | 1.08% | 223,331 |
| Nov 18, 2025 | 1.37 | 1.39 | 1.37 | 1.39 | 1.36 | 0.36% | 401,626 |
| Nov 17, 2025 | 1.39 | 1.39 | 1.37 | 1.38 | 1.36 | - | 1,315,387 |
| Nov 14, 2025 | 1.44 | 1.44 | 1.38 | 1.38 | 1.36 | -2.82% | 335,341 |
| Nov 13, 2025 | 1.43 | 1.44 | 1.42 | 1.42 | 1.40 | -0.70% | 378,849 |
| Nov 12, 2025 | 1.44 | 1.45 | 1.43 | 1.43 | 1.41 | -1.04% | 235,712 |
| Nov 11, 2025 | 1.43 | 1.45 | 1.43 | 1.45 | 1.42 | 0.35% | 147,103 |
| Nov 10, 2025 | 1.46 | 1.46 | 1.43 | 1.44 | 1.42 | -1.37% | 485,277 |
| Nov 7, 2025 | 1.47 | 1.49 | 1.46 | 1.46 | 1.44 | -0.34% | 188,011 |
| Nov 6, 2025 | 1.49 | 1.49 | 1.46 | 1.47 | 1.44 | -0.68% | 361,036 |
| Nov 5, 2025 | 1.49 | 1.49 | 1.47 | 1.48 | 1.45 | 0.34% | 1,162,284 |
| Nov 4, 2025 | 1.47 | 1.48 | 1.46 | 1.47 | 1.45 | 0.34% | 274,639 |
| Nov 3, 2025 | 1.49 | 1.49 | 1.45 | 1.47 | 1.44 | -0.34% | 625,421 |
| Oct 31, 2025 | 1.48 | 1.48 | 1.47 | 1.47 | 1.45 | - | 2,045,174 |
| Oct 30, 2025 | 1.46 | 1.47 | 1.45 | 1.47 | 1.45 | 1.38% | 212,203 |
| Oct 29, 2025 | 1.46 | 1.47 | 1.45 | 1.45 | 1.43 | -0.68% | 216,472 |
| Oct 28, 2025 | 1.47 | 1.47 | 1.46 | 1.46 | 1.44 | 0.69% | 316,089 |
| Oct 24, 2025 | 1.44 | 1.45 | 1.44 | 1.45 | 1.43 | 1.05% | 556,434 |
| Oct 23, 2025 | 1.44 | 1.46 | 1.44 | 1.44 | 1.41 | -0.35% | 605,075 |
| Oct 22, 2025 | 1.44 | 1.45 | 1.44 | 1.44 | 1.42 | 0.35% | 468,402 |
| Oct 21, 2025 | 1.45 | 1.45 | 1.44 | 1.44 | 1.41 | 1.06% | 583,096 |
| Oct 20, 2025 | 1.48 | 1.48 | 1.42 | 1.42 | 1.40 | -3.40% | 442,711 |
| Oct 17, 2025 | 1.45 | 1.48 | 1.45 | 1.47 | 1.45 | 1.38% | 868,151 |
| Oct 16, 2025 | 1.42 | 1.46 | 1.42 | 1.45 | 1.43 | 3.20% | 563,514 |
| Oct 15, 2025 | 1.44 | 1.44 | 1.39 | 1.41 | 1.38 | -2.43% | 643,188 |
| Oct 14, 2025 | 1.48 | 1.48 | 1.44 | 1.44 | 1.42 | -2.70% | 480,187 |
| Oct 13, 2025 | 1.48 | 1.48 | 1.45 | 1.48 | 1.46 | -2.63% | 350,833 |
| Oct 10, 2025 | 1.51 | 1.52 | 1.50 | 1.52 | 1.50 | 0.66% | 179,416 |
| Oct 9, 2025 | 1.53 | 1.53 | 1.50 | 1.51 | 1.49 | -0.66% | 257,227 |
| Oct 8, 2025 | 1.47 | 1.53 | 1.47 | 1.52 | 1.50 | 2.70% | 1,346,150 |
| Oct 7, 2025 | 1.45 | 1.48 | 1.45 | 1.48 | 1.46 | 0.68% | 965,292 |
| Oct 6, 2025 | 1.44 | 1.47 | 1.44 | 1.47 | 1.45 | 3.16% | 992,713 |
| Oct 3, 2025 | 1.40 | 1.44 | 1.40 | 1.43 | 1.40 | -0.35% | 1,209,052 |
| Oct 2, 2025 | 1.40 | 1.45 | 1.40 | 1.43 | 1.41 | 1.42% | 2,407,827 |
| Oct 1, 2025 | 1.37 | 1.41 | 1.37 | 1.41 | 1.39 | 2.17% | 866,726 |
| Sep 30, 2025 | 1.36 | 1.38 | 1.36 | 1.38 | 1.36 | 1.47% | 633,123 |
| Sep 29, 2025 | 1.36 | 1.37 | 1.35 | 1.36 | 1.34 | 0.37% | 1,278,166 |
| Sep 26, 2025 | 1.34 | 1.36 | 1.34 | 1.36 | 1.33 | 1.50% | 1,603,824 |