Stockland(AU:SGP)
A$4.51-0.04 (-0.88%)
AU:SGP
Stockland historical prices
A$4.51
At close:-0.04 (-0.88%)
Want to see AU:SGP full AI Analyst Report?
Stockland (SGP) Historical Prices
66 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 4.56 | 4.60 | 4.51 | 4.51 | 4.51 | -0.88% | 5,247,911 | 0.30 |
| Nov 10, 2026 | 4.51 | 4.57 | 4.50 | 4.55 | 4.55 | -1.09% | 10,474,930 | 0.60 |
| Nov 09, 2026 | 4.54 | 4.58 | 4.44 | 4.44 | 4.44 | -3.48% | 8,723,748 | 0.50 |
| Nov 06, 2026 | 4.59 | 4.64 | 4.58 | 4.60 | 4.60 | +0.44% | 9,283,903 | 0.53 |
| Nov 05, 2026 | 4.60 | 4.64 | 4.57 | 4.58 | 4.58 | +2.23% | 9,631,273 | 0.56 |
| Nov 04, 2026 | 4.41 | 4.54 | 4.36 | 4.48 | 4.48 | +0.45% | 14,975,135 | 0.87 |
| Nov 03, 2026 | 4.30 | 4.46 | 4.28 | 4.46 | 4.46 | +3.96% | 11,218,739 | 0.66 |
| Nov 02, 2026 | 4.28 | 4.35 | 4.27 | 4.29 | 4.29 | -0.23% | 7,011,841 | 0.41 |
| Oct 30, 2026 | 4.27 | 4.33 | 4.23 | 4.30 | 4.30 | +2.14% | 12,381,352 | 0.72 |
| Oct 29, 2026 | 4.23 | 4.26 | 4.15 | 4.21 | 4.21 | +0.72% | 6,239,465 | 0.36 |
| Oct 28, 2026 | 4.20 | 4.27 | 4.13 | 4.18 | 4.18 | -0.71% | 11,435,168 | 0.67 |
| Oct 27, 2026 | 4.21 | 4.22 | 4.16 | 4.21 | 4.21 | -0.24% | 6,590,201 | 0.38 |
| Oct 26, 2026 | 4.21 | 4.23 | 4.16 | 4.22 | 4.22 | -0.71% | 8,739,838 | 0.50 |
| Oct 23, 2026 | 4.24 | 4.26 | 4.20 | 4.25 | 4.25 | +1.43% | 10,165,270 | 0.59 |
| Oct 22, 2026 | 4.18 | 4.21 | 4.07 | 4.19 | 4.19 | +0.24% | 9,173,125 | 0.53 |
| Oct 21, 2026 | 4.21 | 4.21 | 4.13 | 4.18 | 4.18 | +1.21% | 6,832,234 | 0.39 |
| Oct 20, 2026 | 4.00 | 4.18 | 3.99 | 4.13 | 4.13 | +1.72% | 9,004,438 | 0.52 |
| Oct 19, 2026 | 4.25 | 4.30 | 4.04 | 4.06 | 4.06 | -4.02% | 11,406,175 | 0.65 |
| Oct 16, 2026 | 4.26 | 4.27 | 4.18 | 4.23 | 4.23 | -0.24% | 11,628,454 | 0.66 |
| Oct 15, 2026 | 4.10 | 4.25 | 4.08 | 4.24 | 4.24 | +1.92% | 8,287,695 | 0.47 |
| Oct 14, 2026 | 4.13 | 4.18 | 4.11 | 4.16 | 4.16 | +0.48% | 7,904,070 | 0.45 |
| Oct 13, 2026 | 4.21 | 4.21 | 4.10 | 4.14 | 4.14 | -0.48% | 6,562,757 | 0.37 |
| Oct 12, 2026 | 4.28 | 4.30 | 4.16 | 4.16 | 4.16 | -2.80% | 6,527,596 | 0.37 |
| Oct 09, 2026 | 4.23 | 4.30 | 4.23 | 4.28 | 4.28 | +0.94% | 7,118,497 | 0.40 |
| Oct 08, 2026 | 4.24 | 4.30 | 4.21 | 4.24 | 4.24 | -0.24% | 11,806,281 | 0.67 |
| Oct 07, 2026 | 4.17 | 4.27 | 4.17 | 4.25 | 4.25 | +1.92% | 9,345,291 | 0.53 |
| Oct 06, 2026 | 4.09 | 4.21 | 4.06 | 4.17 | 4.17 | +2.46% | 9,562,758 | 0.54 |
| Oct 05, 2026 | 4.14 | 4.14 | 4.05 | 4.07 | 4.07 | -0.97% | 3,803,652 | 0.21 |
| Oct 02, 2026 | 4.14 | 4.18 | 4.09 | 4.11 | 4.11 | -0.96% | 6,505,291 | 0.36 |
| Oct 01, 2026 | 4.25 | 4.28 | 4.15 | 4.15 | 4.15 | -3.71% | 11,434,816 | 0.64 |
| Sep 30, 2026 | 4.09 | 4.34 | 4.09 | 4.31 | 4.31 | +4.61% | 19,341,787 | 1.09 |
| Sep 29, 2026 | 4.10 | 4.12 | 4.05 | 4.12 | 4.12 | +0.73% | 13,404,123 | 0.76 |
| Sep 28, 2026 | 4.01 | 4.11 | 4.00 | 4.09 | 4.09 | +1.74% | 14,651,654 | 0.83 |
| Sep 25, 2026 | 4.07 | 4.08 | 4.00 | 4.02 | 4.02 | -1.95% | 13,643,658 | 0.77 |
| Sep 24, 2026 | 4.13 | 4.17 | 4.10 | 4.10 | 4.10 | -2.38% | 9,412,606 | 0.53 |
| Sep 23, 2026 | 4.15 | 4.25 | 4.15 | 4.20 | 4.20 | +0.24% | 13,971,276 | 0.78 |
| Sep 22, 2026 | 4.13 | 4.20 | 4.11 | 4.19 | 4.19 | +1.95% | 13,398,291 | 0.75 |
| Sep 21, 2026 | 4.05 | 4.12 | 4.04 | 4.11 | 4.11 | +0.74% | 6,544,452 | 0.37 |
| Sep 18, 2026 | 4.14 | 4.22 | 4.08 | 4.08 | 4.08 | -2.86% | 31,022,623 | 1.77 |
| Sep 17, 2026 | 4.26 | 4.26 | 4.12 | 4.20 | 4.20 | +1.45% | 11,764,049 | 0.67 |
| Sep 16, 2026 | 4.18 | 4.21 | 4.14 | 4.14 | 4.14 | -0.72% | 12,324,155 | 0.69 |
| Sep 15, 2026 | 4.20 | 4.20 | 4.12 | 4.17 | 4.17 | -0.95% | 10,936,898 | 0.62 |
| Sep 14, 2026 | 4.12 | 4.22 | 4.10 | 4.21 | 4.21 | +2.93% | 11,166,523 | 0.63 |
| Sep 11, 2026 | 4.14 | 4.18 | 4.04 | 4.09 | 4.09 | -3.08% | 11,941,194 | 0.67 |
| Sep 10, 2026 | 4.24 | 4.24 | 4.13 | 4.22 | 4.22 | -0.71% | 27,651,309 | 1.57 |
| Sep 09, 2026 | 4.24 | 4.27 | 4.20 | 4.25 | 4.25 | -0.47% | 15,918,311 | 0.90 |
| Sep 08, 2026 | 4.42 | 4.43 | 4.23 | 4.27 | 4.27 | -2.95% | 16,524,033 | 0.93 |
| Sep 07, 2026 | 4.40 | 4.43 | 4.36 | 4.40 | 4.40 | -0.23% | 9,286,532 | 0.52 |
| Sep 04, 2026 | 4.43 | 4.51 | 4.36 | 4.41 | 4.41 | -0.90% | 13,917,889 | 0.79 |
| Sep 03, 2026 | 4.49 | 4.49 | 4.40 | 4.45 | 4.45 | -1.33% | 13,866,160 | 0.79 |
