Stockland (SGP.AX) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 4.33 | 4.33 | 4.27 | 4.30 | -0.46% | 6,415,446 |
| 2026-08-06 | 4.27 | 4.33 | 4.26 | 4.32 | +0.70% | 6,403,892 |
| 2026-08-05 | 4.29 | 4.31 | 4.25 | 4.29 | -0.23% | 7,514,535 |
| 2026-08-04 | 4.24 | 4.33 | 4.22 | 4.30 | +1.42% | 12,747,748 |
| 2026-08-03 | 4.27 | 4.28 | 4.21 | 4.24 | -0.70% | 5,597,707 |
| 2026-07-31 | 4.32 | 4.32 | 4.24 | 4.27 | -1.16% | 9,840,437 |
| 2026-07-30 | 4.42 | 4.43 | 4.26 | 4.32 | -2.70% | 12,223,623 |
| 2026-07-29 | 4.28 | 4.44 | 4.22 | 4.44 | +4.96% | 18,571,170 |
| 2026-07-28 | 4.07 | 4.25 | 4.07 | 4.23 | +2.67% | 12,637,957 |
| 2026-07-27 | 4.14 | 4.17 | 4.10 | 4.12 | -0.24% | 7,937,201 |
| 2026-07-24 | 4.06 | 4.16 | 4.04 | 4.13 | +2.23% | 10,168,134 |
| 2026-07-23 | 4.07 | 4.15 | 4.04 | 4.04 | -0.49% | 12,794,782 |
| 2026-07-22 | 4.12 | 4.15 | 4.06 | 4.06 | -1.93% | 17,803,650 |
| 2026-07-21 | 4.10 | 4.14 | 4.07 | 4.14 | +0.73% | 7,263,683 |
| 2026-07-20 | 4.15 | 4.16 | 4.09 | 4.11 | -0.96% | 7,206,174 |
| 2026-07-17 | 4.12 | 4.16 | 4.10 | 4.15 | +1.72% | 10,344,227 |
| 2026-07-16 | 4.02 | 4.08 | 3.99 | 4.08 | +2.00% | 10,199,377 |
| 2026-07-15 | 4.02 | 4.04 | 3.94 | 4.00 | +0.25% | 9,045,274 |
| 2026-07-14 | 3.95 | 4.00 | 3.92 | 3.99 | +0.25% | 8,048,210 |
| 2026-07-13 | 4.02 | 4.04 | 3.96 | 3.98 | +0.00% | 6,355,574 |
| 2026-07-10 | 3.93 | 3.98 | 3.88 | 3.98 | +1.02% | 10,833,193 |
| 2026-07-09 | 4.06 | 4.09 | 3.94 | 3.94 | -3.67% | 9,182,837 |
| 2026-07-08 | 3.92 | 4.11 | 3.90 | 4.09 | +5.14% | 14,478,204 |
| 2026-07-07 | 4.01 | 4.01 | 3.86 | 3.89 | -2.75% | 20,912,218 |
| 2026-07-06 | 4.04 | 4.07 | 3.99 | 4.00 | -0.99% | 5,957,836 |
| 2026-07-03 | 4.04 | 4.06 | 4.00 | 4.04 | +1.25% | 8,737,820 |
| 2026-07-02 | 4.00 | 4.05 | 3.98 | 3.99 | -1.48% | 15,142,387 |
| 2026-07-01 | 4.11 | 4.14 | 4.02 | 4.05 | -0.74% | 12,062,191 |
| 2026-06-30 | 4.19 | 4.28 | 4.08 | 4.08 | -2.16% | 19,605,455 |
| 2026-06-29 | 4.17 | 4.20 | 4.06 | 4.17 | -3.47% | 17,390,913 |
| 2026-06-26 | 4.15 | 4.33 | 4.13 | 4.32 | +2.37% | 15,149,111 |
| 2026-06-25 | 4.20 | 4.26 | 4.17 | 4.22 | +1.20% | 9,822,087 |
| 2026-06-24 | 4.20 | 4.22 | 4.16 | 4.17 | +0.24% | 8,585,509 |
| 2026-06-23 | 4.20 | 4.24 | 4.15 | 4.16 | -0.48% | 9,692,028 |
| 2026-06-22 | 4.29 | 4.30 | 4.18 | 4.18 | -2.79% | 10,598,237 |
| 2026-06-19 | 4.22 | 4.30 | 4.20 | 4.30 | +1.65% | 25,897,038 |
| 2026-06-18 | 4.25 | 4.36 | 4.22 | 4.23 | -1.63% | 10,936,698 |
| 2026-06-17 | 4.23 | 4.35 | 4.18 | 4.30 | +0.94% | 10,341,599 |
| 2026-06-16 | 4.27 | 4.37 | 4.26 | 4.26 | -2.52% | 14,264,860 |
| 2026-06-15 | 4.21 | 4.37 | 4.17 | 4.37 | +3.31% | 19,696,740 |
| 2026-06-12 | 4.15 | 4.27 | 4.11 | 4.23 | +3.17% | 16,084,917 |
| 2026-06-11 | 3.91 | 4.14 | 3.89 | 4.10 | +3.27% | 19,794,703 |
| 2026-06-10 | 3.90 | 3.99 | 3.87 | 3.97 | +2.85% | 10,185,815 |
| 2026-06-09 | 3.83 | 3.87 | 3.79 | 3.86 | +0.78% | 12,079,117 |
| 2026-06-05 | 3.83 | 3.87 | 3.80 | 3.83 | +1.06% | 6,994,232 |
| 2026-06-04 | 3.74 | 3.79 | 3.71 | 3.79 | +1.88% | 11,211,940 |
| 2026-06-03 | 3.80 | 3.81 | 3.72 | 3.72 | -1.85% | 18,388,100 |
| 2026-06-02 | 3.90 | 3.90 | 3.77 | 3.79 | -4.29% | 17,512,004 |
| 2026-06-01 | 4.02 | 4.05 | 3.91 | 3.96 | -3.41% | 9,810,218 |
| 2026-05-29 | 4.05 | 4.12 | 4.03 | 4.10 | +1.74% | 39,421,329 |
| 2026-05-28 | 4.02 | 4.06 | 4.00 | 4.03 | -0.74% | 11,737,341 |
| 2026-05-27 | 4.03 | 4.07 | 3.99 | 4.06 | +0.74% | 7,875,564 |
| 2026-05-26 | 4.03 | 4.04 | 4.00 | 4.03 | -0.49% | 4,740,584 |
| 2026-05-25 | 3.98 | 4.07 | 3.95 | 4.05 | +2.02% | 8,449,226 |
| 2026-05-22 | 4.02 | 4.03 | 3.97 | 3.97 | -1.00% | 6,000,962 |
| 2026-05-21 | 3.98 | 4.06 | 3.94 | 4.01 | +2.82% | 8,359,275 |
| 2026-05-20 | 3.94 | 3.98 | 3.87 | 3.90 | -1.27% | 8,144,472 |
| 2026-05-19 | 3.91 | 4.00 | 3.89 | 3.95 | +3.13% | 8,343,067 |
| 2026-05-18 | 3.97 | 3.98 | 3.80 | 3.83 | -3.53% | 9,738,132 |
| 2026-05-15 | 4.00 | 4.03 | 3.93 | 3.97 | +0.25% | 6,034,883 |
| 2026-05-14 | 3.97 | 4.06 | 3.94 | 3.96 | -1.00% | 9,861,193 |
| 2026-05-13 | 3.87 | 4.03 | 3.84 | 4.00 | +4.44% | 15,182,429 |
| 2026-05-12 | 3.89 | 3.93 | 3.83 | 3.83 | -1.54% | 12,394,440 |
| 2026-05-11 | 3.93 | 3.97 | 3.89 | 3.89 | -1.77% | 9,174,852 |
| 2026-05-08 | 4.04 | 4.06 | 3.96 | 3.96 | -3.18% | 9,969,774 |
| 2026-05-07 | 4.09 | 4.13 | 4.04 | 4.09 | +0.00% | 10,382,731 |
| 2026-05-06 | 4.14 | 4.20 | 4.09 | 4.09 | -1.92% | 7,976,576 |
| 2026-05-05 | 4.03 | 4.17 | 4.00 | 4.17 | +3.73% | 5,163,466 |
| 2026-05-04 | 4.05 | 4.07 | 4.01 | 4.02 | -0.74% | 5,044,116 |
| 2026-05-01 | 4.06 | 4.07 | 3.99 | 4.05 | +0.00% | 6,996,789 |
| 2026-04-30 | 4.11 | 4.11 | 4.05 | 4.05 | -0.98% | 9,646,101 |
| 2026-04-29 | 4.05 | 4.12 | 4.05 | 4.09 | +0.49% | 5,499,655 |
| 2026-04-28 | 4.15 | 4.16 | 4.07 | 4.07 | -2.16% | 9,612,229 |
| 2026-04-27 | 4.18 | 4.19 | 4.10 | 4.16 | -0.72% | 3,300,462 |
| 2026-04-24 | 4.19 | 4.22 | 4.15 | 4.19 | -0.71% | 5,564,744 |
| 2026-04-23 | 4.18 | 4.24 | 4.17 | 4.22 | +0.00% | 5,678,341 |
| 2026-04-22 | 4.24 | 4.26 | 4.20 | 4.22 | -0.47% | 6,614,243 |
| 2026-04-21 | 4.24 | 4.27 | 4.18 | 4.24 | -1.17% | 11,556,859 |
| 2026-04-20 | 4.36 | 4.40 | 4.28 | 4.29 | -0.69% | 8,946,875 |
| 2026-04-17 | 4.28 | 4.34 | 4.28 | 4.32 | +0.93% | 9,579,805 |
| 2026-04-16 | 4.30 | 4.30 | 4.22 | 4.28 | +1.42% | 12,051,212 |
| 2026-04-15 | 4.30 | 4.30 | 4.18 | 4.22 | -0.71% | 17,109,568 |
| 2026-04-14 | 4.20 | 4.26 | 4.18 | 4.25 | +2.41% | 14,758,262 |
| 2026-04-13 | 4.06 | 4.19 | 4.05 | 4.15 | +0.73% | 6,230,994 |
| 2026-04-10 | 4.04 | 4.12 | 3.99 | 4.12 | +1.23% | 9,644,692 |
| 2026-04-09 | 4.02 | 4.09 | 4.00 | 4.07 | +0.74% | 11,582,655 |
| 2026-04-08 | 4.14 | 4.16 | 4.00 | 4.04 | +1.51% | 20,502,826 |
| 2026-04-07 | 4.19 | 4.21 | 3.98 | 3.98 | -3.40% | 14,109,396 |
| 2026-04-02 | 4.20 | 4.26 | 4.09 | 4.12 | -2.83% | 11,940,914 |
| 2026-04-01 | 4.35 | 4.36 | 4.22 | 4.24 | -1.62% | 10,743,022 |
| 2026-03-31 | 4.29 | 4.31 | 4.20 | 4.31 | +0.47% | 12,574,657 |
| 2026-03-30 | 4.20 | 4.29 | 4.17 | 4.29 | +0.70% | 8,460,222 |
| 2026-03-27 | 4.26 | 4.28 | 4.22 | 4.26 | -0.47% | 7,864,073 |
| 2026-03-26 | 4.30 | 4.30 | 4.22 | 4.28 | -0.70% | 8,628,832 |
| 2026-03-25 | 4.28 | 4.36 | 4.27 | 4.31 | +1.17% | 9,016,860 |
| 2026-03-24 | 4.26 | 4.30 | 4.21 | 4.26 | +0.00% | 6,815,054 |
| 2026-03-23 | 4.21 | 4.29 | 4.18 | 4.26 | -0.47% | 7,903,640 |
| 2026-03-20 | 4.36 | 4.39 | 4.28 | 4.28 | -2.28% | 19,199,108 |
| 2026-03-19 | 4.47 | 4.47 | 4.33 | 4.38 | -2.23% | 11,518,728 |
| 2026-03-18 | 4.51 | 4.57 | 4.48 | 4.48 | -0.88% | 5,312,628 |
| 2026-03-17 | 4.58 | 4.58 | 4.49 | 4.52 | +0.22% | 5,537,309 |
| 2026-03-16 | 4.60 | 4.63 | 4.48 | 4.51 | -2.80% | 6,035,800 |
| 2026-03-13 | 4.65 | 4.67 | 4.60 | 4.64 | +0.22% | 4,249,154 |
| 2026-03-12 | 4.71 | 4.73 | 4.62 | 4.63 | -2.32% | 6,825,611 |
| 2026-03-11 | 4.75 | 4.76 | 4.71 | 4.74 | +0.00% | 6,789,367 |
| 2026-03-10 | 4.83 | 4.83 | 4.69 | 4.74 | +0.00% | 6,715,290 |
| 2026-03-09 | 4.62 | 4.74 | 4.60 | 4.74 | -1.04% | 6,661,226 |
| 2026-03-06 | 4.88 | 4.92 | 4.77 | 4.79 | -0.83% | 4,906,204 |
| 2026-03-05 | 4.86 | 4.93 | 4.83 | 4.83 | +0.21% | 4,377,130 |
| 2026-03-04 | 4.85 | 4.89 | 4.81 | 4.82 | -1.43% | 5,130,285 |
| 2026-03-03 | 4.97 | 5.02 | 4.87 | 4.89 | -2.20% | 4,164,817 |
| 2026-03-02 | 5.05 | 5.05 | 4.99 | 5.00 | -2.15% | 4,880,909 |
| 2026-02-27 | 5.05 | 5.11 | 5.03 | 5.11 | +0.79% | 11,613,532 |
| 2026-02-26 | 5.07 | 5.09 | 5.01 | 5.07 | +0.80% | 3,725,938 |
| 2026-02-25 | 5.02 | 5.09 | 4.97 | 5.03 | +0.20% | 7,041,585 |
| 2026-02-24 | 5.06 | 5.09 | 4.98 | 5.02 | -0.79% | 7,385,218 |
| 2026-02-23 | 5.08 | 5.13 | 5.01 | 5.06 | +0.00% | 5,136,737 |
| 2026-02-20 | 4.95 | 5.06 | 4.92 | 5.06 | +0.60% | 6,733,471 |
| 2026-02-19 | 5.18 | 5.18 | 5.03 | 5.03 | -2.90% | 6,316,788 |
| 2026-02-18 | 5.13 | 5.21 | 5.12 | 5.18 | +1.17% | 4,458,743 |
| 2026-02-17 | 5.36 | 5.36 | 5.07 | 5.12 | -3.21% | 9,060,541 |
| 2026-02-16 | 5.08 | 5.29 | 5.04 | 5.29 | +2.32% | 4,895,477 |
| 2026-02-13 | 5.13 | 5.17 | 5.06 | 5.17 | +1.17% | 5,589,035 |
| 2026-02-12 | 5.17 | 5.21 | 5.07 | 5.11 | -1.35% | 5,745,624 |
| 2026-02-11 | 5.16 | 5.20 | 5.12 | 5.18 | +0.00% | 4,474,598 |
| 2026-02-10 | 5.23 | 5.25 | 5.18 | 5.18 | -0.77% | 3,580,718 |
| 2026-02-09 | 5.21 | 5.26 | 5.21 | 5.22 | +0.77% | 5,006,279 |
| 2026-02-06 | 5.34 | 5.34 | 5.17 | 5.18 | -3.00% | 3,612,477 |
| 2026-02-05 | 5.31 | 5.35 | 5.27 | 5.34 | +0.95% | 4,002,540 |
| 2026-02-04 | 5.28 | 5.33 | 5.25 | 5.29 | -0.94% | 8,149,640 |
| 2026-02-03 | 5.37 | 5.42 | 5.30 | 5.34 | -0.74% | 9,403,319 |
| 2026-02-02 | 5.45 | 5.45 | 5.33 | 5.38 | -0.19% | 6,573,379 |
| 2026-01-30 | 5.35 | 5.39 | 5.31 | 5.39 | +1.51% | 10,614,332 |
| 2026-01-29 | 5.39 | 5.39 | 5.28 | 5.31 | -0.75% | 8,595,163 |
| 2026-01-28 | 5.38 | 5.38 | 5.33 | 5.35 | -0.93% | 9,064,360 |
| 2026-01-27 | 5.41 | 5.43 | 5.35 | 5.40 | -0.18% | 5,795,830 |
| 2026-01-23 | 5.43 | 5.46 | 5.37 | 5.41 | +0.56% | 7,218,803 |
| 2026-01-22 | 5.40 | 5.41 | 5.36 | 5.38 | +0.19% | 5,906,288 |
| 2026-01-21 | 5.49 | 5.49 | 5.37 | 5.37 | -2.36% | 6,728,737 |
| 2026-01-20 | 5.45 | 5.51 | 5.44 | 5.50 | +0.55% | 3,997,463 |
| 2026-01-19 | 5.44 | 5.49 | 5.44 | 5.47 | -0.18% | 3,767,638 |
| 2026-01-16 | 5.44 | 5.51 | 5.43 | 5.48 | +0.74% | 11,908,668 |
| 2026-01-15 | 5.55 | 5.57 | 5.35 | 5.44 | -2.16% | 8,317,676 |
| 2026-01-14 | 5.55 | 5.60 | 5.53 | 5.56 | +0.91% | 8,424,926 |
| 2026-01-13 | 5.49 | 5.54 | 5.47 | 5.51 | -0.18% | 5,504,731 |
| 2026-01-12 | 5.56 | 5.57 | 5.48 | 5.52 | -0.18% | 4,589,994 |
| 2026-01-09 | 5.60 | 5.62 | 5.53 | 5.53 | -0.72% | 5,203,272 |
| 2026-01-08 | 5.54 | 5.58 | 5.51 | 5.57 | +0.72% | 8,839,737 |
| 2026-01-07 | 5.57 | 5.58 | 5.49 | 5.53 | -1.07% | 13,064,577 |
| 2026-01-06 | 5.71 | 5.73 | 5.57 | 5.59 | -2.10% | 5,271,554 |
| 2026-01-05 | 5.71 | 5.75 | 5.71 | 5.71 | -0.70% | 5,354,537 |
| 2026-01-02 | 5.74 | 5.77 | 5.70 | 5.75 | +0.35% | 2,498,185 |
| 2025-12-31 | 5.69 | 5.78 | 5.69 | 5.73 | -1.21% | 4,004,511 |
| 2025-12-30 | 5.75 | 5.80 | 5.72 | 5.80 | -0.34% | 3,616,968 |
| 2025-12-29 | 5.88 | 5.88 | 5.77 | 5.82 | -0.51% | 4,083,614 |
| 2025-12-24 | 5.89 | 5.92 | 5.85 | 5.85 | -1.18% | 3,138,202 |
| 2025-12-23 | 5.92 | 5.94 | 5.89 | 5.92 | -0.17% | 3,777,294 |
| 2025-12-22 | 5.90 | 5.93 | 5.85 | 5.93 | +0.85% | 2,798,952 |
| 2025-12-19 | 5.87 | 5.95 | 5.86 | 5.88 | +0.17% | 18,609,022 |
| 2025-12-18 | 5.87 | 5.92 | 5.82 | 5.87 | -0.17% | 6,921,353 |
| 2025-12-17 | 5.88 | 5.91 | 5.85 | 5.88 | +0.17% | 6,810,212 |
| 2025-12-16 | 5.85 | 5.89 | 5.82 | 5.87 | +0.69% | 7,344,965 |
| 2025-12-15 | 5.81 | 5.85 | 5.79 | 5.83 | -0.17% | 4,055,106 |
| 2025-12-12 | 5.85 | 5.88 | 5.80 | 5.84 | +0.34% | 3,613,852 |
| 2025-12-11 | 5.80 | 5.86 | 5.77 | 5.82 | +0.00% | 5,965,875 |
| 2025-12-10 | 5.91 | 5.99 | 5.82 | 5.82 | +0.00% | 6,990,131 |
| 2025-12-09 | 5.79 | 5.88 | 5.78 | 5.82 | +0.34% | 4,981,806 |
| 2025-12-08 | 5.77 | 5.83 | 5.77 | 5.80 | -0.17% | 5,803,815 |
| 2025-12-05 | 5.78 | 5.84 | 5.76 | 5.81 | -0.17% | 5,821,285 |
| 2025-12-04 | 5.89 | 5.91 | 5.75 | 5.82 | -1.85% | 6,332,978 |
| 2025-12-03 | 5.90 | 5.99 | 5.89 | 5.93 | +1.37% | 6,567,236 |
| 2025-12-02 | 5.83 | 5.88 | 5.76 | 5.85 | -0.51% | 10,450,439 |
| 2025-12-01 | 6.00 | 6.05 | 5.88 | 5.88 | -2.33% | 9,810,953 |
| 2025-11-28 | 6.07 | 6.09 | 5.98 | 6.02 | -1.15% | 7,656,252 |
| 2025-11-27 | 6.10 | 6.12 | 6.07 | 6.09 | -0.81% | 5,556,589 |
| 2025-11-26 | 6.23 | 6.32 | 6.07 | 6.14 | -1.13% | 4,928,329 |
| 2025-11-25 | 6.23 | 6.28 | 6.18 | 6.21 | -0.64% | 5,371,333 |
| 2025-11-24 | 6.19 | 6.28 | 6.15 | 6.25 | +2.29% | 14,476,810 |
| 2025-11-21 | 6.05 | 6.13 | 6.03 | 6.11 | -1.45% | 5,918,982 |
| 2025-11-20 | 6.16 | 6.24 | 6.16 | 6.20 | +0.32% | 7,013,335 |
| 2025-11-19 | 6.24 | 6.27 | 6.13 | 6.18 | -0.48% | 4,664,232 |
| 2025-11-18 | 6.24 | 6.30 | 6.14 | 6.21 | +0.65% | 5,364,191 |
| 2025-11-17 | 6.08 | 6.19 | 6.08 | 6.17 | +0.98% | 3,041,475 |
| 2025-11-14 | 6.09 | 6.11 | 6.00 | 6.11 | -0.33% | 5,593,120 |
| 2025-11-13 | 6.38 | 6.38 | 6.07 | 6.13 | -3.92% | 6,499,422 |
| 2025-11-12 | 6.41 | 6.41 | 6.34 | 6.38 | +0.16% | 4,078,819 |
| 2025-11-11 | 6.33 | 6.37 | 6.30 | 6.37 | +1.27% | 2,720,308 |
| 2025-11-10 | 6.25 | 6.31 | 6.23 | 6.29 | +0.64% | 3,840,646 |
| 2025-11-07 | 6.21 | 6.25 | 6.19 | 6.25 | +1.30% | 3,035,290 |
| 2025-11-06 | 6.18 | 6.24 | 6.14 | 6.17 | +0.16% | 6,355,131 |
| 2025-11-05 | 6.22 | 6.25 | 6.16 | 6.16 | -0.48% | 8,340,679 |
| 2025-11-04 | 6.27 | 6.29 | 6.18 | 6.19 | -1.12% | 3,863,777 |
| 2025-11-03 | 6.25 | 6.28 | 6.16 | 6.26 | -0.79% | 5,471,713 |
| 2025-10-31 | 6.28 | 6.38 | 6.25 | 6.31 | +0.96% | 7,182,699 |
| 2025-10-30 | 6.36 | 6.38 | 6.17 | 6.25 | -3.40% | 8,014,821 |
| 2025-10-29 | 6.70 | 6.72 | 6.47 | 6.47 | -3.86% | 5,578,114 |
| 2025-10-28 | 6.66 | 6.73 | 6.63 | 6.73 | +1.82% | 5,105,993 |
| 2025-10-27 | 6.69 | 6.69 | 6.61 | 6.61 | -0.45% | 3,012,666 |
| 2025-10-24 | 6.70 | 6.73 | 6.62 | 6.64 | -1.34% | 4,400,616 |
| 2025-10-23 | 6.68 | 6.75 | 6.65 | 6.73 | +1.36% | 3,657,058 |
| 2025-10-22 | 6.65 | 6.67 | 6.60 | 6.64 | +0.00% | 6,407,399 |
| 2025-10-21 | 6.64 | 6.67 | 6.61 | 6.64 | +0.15% | 5,799,640 |
| 2025-10-20 | 6.55 | 6.63 | 6.55 | 6.63 | +1.69% | 6,518,785 |
| 2025-10-17 | 6.38 | 6.55 | 6.35 | 6.52 | +1.40% | 10,262,738 |
| 2025-10-16 | 6.35 | 6.51 | 6.29 | 6.43 | +3.38% | 4,748,653 |
| 2025-10-15 | 6.19 | 6.24 | 6.17 | 6.22 | +0.32% | 3,700,601 |
| 2025-10-14 | 6.23 | 6.24 | 6.14 | 6.20 | -0.64% | 2,548,978 |
| 2025-10-13 | 6.24 | 6.26 | 6.19 | 6.24 | +0.00% | 1,732,655 |
| 2025-10-10 | 6.15 | 6.26 | 6.15 | 6.24 | +0.16% | 2,736,137 |
| 2025-10-09 | 6.24 | 6.25 | 6.16 | 6.23 | +0.32% | 5,925,085 |
| 2025-10-08 | 6.22 | 6.24 | 6.18 | 6.21 | -0.32% | 2,920,639 |
| 2025-10-07 | 6.21 | 6.25 | 6.19 | 6.23 | +0.00% | 8,787,943 |
| 2025-10-06 | 6.21 | 6.25 | 6.20 | 6.23 | +0.81% | 2,245,011 |
| 2025-10-03 | 6.17 | 6.24 | 6.14 | 6.18 | +0.32% | 4,523,369 |
| 2025-10-02 | 6.13 | 6.20 | 6.09 | 6.16 | +0.98% | 6,191,567 |
| 2025-10-01 | 6.15 | 6.15 | 6.05 | 6.10 | -0.33% | 5,710,651 |
| 2025-09-30 | 6.10 | 6.17 | 6.09 | 6.12 | +0.16% | 6,928,320 |
| 2025-09-29 | 6.11 | 6.15 | 6.09 | 6.11 | +0.49% | 3,310,945 |
| 2025-09-26 | 6.11 | 6.11 | 6.03 | 6.08 | -0.49% | 4,295,823 |
| 2025-09-25 | 6.09 | 6.14 | 6.05 | 6.11 | +0.16% | 3,154,304 |
| 2025-09-24 | 6.15 | 6.15 | 6.10 | 6.10 | -1.13% | 4,938,573 |
| 2025-09-23 | 6.21 | 6.23 | 6.12 | 6.17 | -0.64% | 3,395,641 |
| 2025-09-22 | 6.22 | 6.25 | 6.18 | 6.21 | -0.48% | 2,653,255 |
| 2025-09-19 | 6.25 | 6.29 | 6.22 | 6.24 | +0.16% | 17,909,560 |
| 2025-09-18 | 6.20 | 6.26 | 6.15 | 6.23 | +0.00% | 5,934,723 |
| 2025-09-17 | 6.37 | 6.42 | 6.23 | 6.23 | -2.50% | 6,016,141 |
| 2025-09-16 | 6.41 | 6.42 | 6.36 | 6.39 | +0.00% | 3,688,252 |
| 2025-09-15 | 6.29 | 6.44 | 6.29 | 6.39 | +0.63% | 6,047,495 |
| 2025-09-12 | 6.30 | 6.35 | 6.25 | 6.35 | +1.44% | 4,219,946 |
| 2025-09-11 | 6.23 | 6.30 | 6.21 | 6.26 | +0.81% | 5,380,294 |
| 2025-09-10 | 6.23 | 6.24 | 6.19 | 6.21 | +0.00% | 4,410,548 |
| 2025-09-09 | 6.22 | 6.26 | 6.17 | 6.21 | -0.48% | 4,741,442 |
| 2025-09-08 | 6.22 | 6.26 | 6.18 | 6.24 | +0.32% | 3,082,129 |
| 2025-09-05 | 6.25 | 6.27 | 6.21 | 6.22 | +0.48% | 3,187,388 |
| 2025-09-04 | 6.17 | 6.23 | 6.16 | 6.19 | +0.32% | 5,172,122 |
| 2025-09-03 | 6.18 | 6.22 | 6.13 | 6.17 | -0.80% | 6,737,268 |
| 2025-09-02 | 6.21 | 6.26 | 6.21 | 6.22 | -0.48% | 4,511,374 |
| 2025-09-01 | 6.19 | 6.25 | 6.14 | 6.25 | +0.81% | 5,021,074 |
| 2025-08-29 | 6.23 | 6.26 | 6.17 | 6.20 | -1.27% | 5,979,780 |
| 2025-08-28 | 6.28 | 6.31 | 6.24 | 6.28 | +0.48% | 3,868,932 |
| 2025-08-27 | 6.31 | 6.33 | 6.12 | 6.25 | -1.11% | 8,043,622 |
| 2025-08-26 | 6.45 | 6.48 | 6.32 | 6.32 | -2.02% | 9,823,857 |
| 2025-08-25 | 6.36 | 6.47 | 6.35 | 6.45 | +0.78% | 6,300,291 |
| 2025-08-22 | 6.28 | 6.43 | 6.28 | 6.40 | +0.95% | 8,318,966 |
| 2025-08-21 | 6.15 | 6.34 | 6.09 | 6.34 | +3.59% | 13,978,667 |
| 2025-08-20 | 5.90 | 6.20 | 5.88 | 6.12 | +6.99% | 10,200,618 |
| 2025-08-19 | 5.72 | 5.73 | 5.67 | 5.72 | +0.00% | 3,576,269 |
| 2025-08-18 | 5.67 | 5.74 | 5.66 | 5.72 | +0.70% | 3,161,620 |
| 2025-08-15 | 5.66 | 5.70 | 5.64 | 5.68 | +0.53% | 2,811,584 |
| 2025-08-14 | 5.70 | 5.76 | 5.63 | 5.65 | -0.53% | 5,282,066 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Aug (+12.93%). Worst month: Mar (-9.33%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Stockland's (SGP.AX) latest close?
4.30 on 2026-08-07, from the Closelook data lake's daily price record.
What is SGP.AX's 52-week high and low?
6.75 high and 3.71 low over the trailing 52 weeks, as of 2026-08-07.
What is Stockland's strongest and weakest month historically?
Historically, SGP.AX's strongest calendar month has been Aug (average +12.93%) and its weakest Mar (average -9.33%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 405 daily bars in the Closelook data lake.