ASX · SGP · stock
Stockland (SGP) stock price history
Every ASX trading session of Stockland from Apr 29, 1988 to Nov 13, 2026: 9,486 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
SGP adjusted close, 1988 to 2026
- A$6.38
- All time high, 2025
- A$5.68
- 52 week high, A$3.57 low
- 9,486
- Daily sessions since 1988
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 1988 to 2026 series and minute bars.
SGP key facts
- Stockland (SGP) closed at A$4.51 on Nov 13, 2026 on ASX.
- SGP's all time high close is A$6.38, set on Oct 22, 2025; its all time low close is A$0.2066 on Apr 28, 1989.
- SGP's 52 week range is A$3.57 to A$5.68.
- SGP returned -22.4% over the year to Nov 13, 2026 and +38.6% over five years.
- Over ten years SGP returned +96%, +6.9% a year compounded.
- SGP's deepest drawdown was -73.8% from Dec 6, 2007 to Mar 8, 2009.
- DataCedar holds 9,486 daily sessions of SGP history from Apr 29, 1988 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
SGP price chart, 1988 to 2026
SGP returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +8.9% |
| 3 months | +6.4% |
| 6 months | +17.1% |
| Year to date | -18.2% |
| 1 year | -22.4% |
| 3 years | +40.1% |
| 5 years | +38.6% |
| 10 years | +95.7% |
| Since Apr 29, 1988 | +1,810% |
| Compound annual growth, 38.5 years | +8.0% |
SGP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- A$6.38 on Oct 22, 2025
- All time low close
- A$0.2066 on Apr 28, 1989
- 52 week high
- A$5.68 on Dec 9, 2025
- 52 week low
- A$3.57 on Jun 4, 2026
- Deepest drawdown
- -73.8% from Dec 6, 2007 to Mar 8, 2009, recovered Jul 1, 2016
- Best single session
- +12.3% on Aug 19, 2026
- Worst single session
- -24.9% on Mar 18, 2020
- Volatility, 1 year annualised
- 29.5%
- Sessions closing higher, 1 year
- 43%
- Growth of 1 since 1988
- 19.1×
- Best calendar year
- 1991, +46%
- Worst calendar year
- 2008, -47%
SGP price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1988 starts on Apr 29, 1988; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | A$5.52 | A$5.55 | A$3.57 | A$4.51 | -18.2% | 2.7B | 237 |
| 2025 | A$4.44 | A$6.40 | A$4.33 | A$5.52 | +25.1% | 1.5B | 253 |
| 2024 | A$3.88 | A$4.93 | A$3.69 | A$4.41 | +13.9% | 1.5B | 254 |
| 2023 | A$3.00 | A$3.92 | A$2.95 | A$3.87 | +29.3% | 1.9B | 252 |
| 2022 | A$3.29 | A$3.43 | A$2.49 | A$2.99 | -8.2% | 1.7B | 251 |
| 2021 | A$3.07 | A$3.61 | A$2.96 | A$3.26 | +7.3% | 1.5B | 253 |
| 2020 | A$3.18 | A$3.76 | A$1.18 | A$3.04 | -4.3% | 2.8B | 254 |
| 2019 | A$2.28 | A$3.42 | A$2.21 | A$3.18 | +39.5% | 2.1B | 250 |
| 2018 | A$2.69 | A$2.71 | A$2.19 | A$2.28 | -15.7% | 1.7B | 253 |
| 2017 | A$2.63 | A$2.84 | A$2.42 | A$2.70 | +3.5% | 1.6B | 248 |
| 2016 | A$2.21 | A$2.83 | A$2.13 | A$2.61 | +17.9% | 1.8B | 250 |
| 2015 | A$2.11 | A$2.46 | A$1.95 | A$2.21 | +5.4% | 2.2B | 251 |
| 2014 | A$1.74 | A$2.17 | A$1.72 | A$2.10 | +21.1% | 1.8B | 253 |
| 2013 | A$1.60 | A$1.91 | A$1.51 | A$1.73 | +9.4% | 2.4B | 253 |
| 2012 | A$1.40 | A$1.60 | A$1.21 | A$1.58 | +18.9% | 2.6B | 253 |
| 2011 | A$1.41 | A$1.52 | A$1.02 | A$1.33 | -4.9% | 2.8B | 248 |
| 2010 | A$1.45 | A$1.56 | A$1.29 | A$1.40 | -3.1% | 2.6B | 253 |
| 2009 | A$1.29 | A$1.49 | A$0.6571 | A$1.45 | +12.8% | 2.8B | 253 |
| 2008 | A$2.44 | A$2.48 | A$0.9936 | A$1.28 | -47.5% | 1.9B | 253 |
| 2007 | A$2.30 | A$2.65 | A$2.13 | A$2.44 | +7.1% | 1.5B | 253 |
| 2006 | A$1.69 | A$2.31 | A$1.63 | A$2.28 | +34.7% | 999.9M | 247 |
| 2005 | A$1.46 | A$1.70 | A$1.30 | A$1.69 | +16.1% | 986.7M | 244 |
| 2004 | A$1.19 | A$1.47 | A$1.16 | A$1.46 | +22.9% | 819.2M | 261 |
| 2003 | A$1.03 | A$1.20 | A$0.9908 | A$1.19 | +15.6% | 702.5M | 261 |
| 2002 | A$0.8617 | A$1.04 | A$0.8079 | A$1.03 | +19.2% | 407.4M | 259 |
| 2001 | A$0.7403 | A$0.8949 | A$0.7199 | A$0.8617 | +18.7% | 362.1M | 260 |
| 2000 | A$0.5326 | A$0.7664 | A$0.5093 | A$0.7258 | +36.3% | 266.2M | 261 |
| 1999 | A$0.6444 | A$0.6506 | A$0.5193 | A$0.5326 | -15.7% | 178.2M | 260 |
| 1998 | A$0.5177 | A$0.6319 | A$0.5177 | A$0.6319 | +22.1% | 0 | 260 |
| 1997 | A$0.4382 | A$0.5342 | A$0.4357 | A$0.5177 | +23.5% | 0 | 219 |
| 1996 | A$0.3868 | A$0.4202 | A$0.3696 | A$0.4192 | +8.4% | 0 | 173 |
| 1995 | A$0.3629 | A$0.4065 | A$0.3543 | A$0.3868 | +6.6% | 0 | 182 |
| 1994 | A$0.4375 | A$0.4375 | A$0.3444 | A$0.3629 | -17.1% | 0 | 208 |
| 1993 | A$0.3553 | A$0.4375 | A$0.3529 | A$0.4375 | +23.1% | 0 | 213 |
| 1992 | A$0.3149 | A$0.3553 | A$0.2862 | A$0.3553 | +12.8% | 0 | 194 |
| 1991 | A$0.2163 | A$0.3149 | A$0.2163 | A$0.3149 | +45.6% | 0 | 261 |
| 1990 | A$0.2231 | A$0.2363 | A$0.2151 | A$0.2163 | -3.0% | 0 | 261 |
| 1989 | A$0.2371 | A$0.2371 | A$0.2066 | A$0.2231 | -5.9% | 0 | 261 |
| 1988 | A$0.2362 | A$0.2371 | A$0.2249 | A$0.2371 | n/a | 0 | 176 |
SGP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | A$4.51 | +6.1% |
| October 2026 | A$4.25 | -1.4% |
| September 2026 | A$4.31 | -1.1% |
| August 2026 | A$4.36 | +2.1% |
| July 2026 | A$4.27 | +4.7% |
| June 2026 | A$4.08 | +3.4% |
| May 2026 | A$3.95 | +1.2% |
| April 2026 | A$3.90 | -4.5% |
| March 2026 | A$4.08 | -17.0% |
| February 2026 | A$4.92 | -5.2% |
| January 2026 | A$5.19 | -5.9% |
| December 2025 | A$5.52 | -1.0% |
About the SGP data
Daily bars. 9,486 sessions from Apr 29, 1988 to Nov 13, 2026, one row per ASX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 6, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are ASX trading days; minute timestamps are UTC. Prices are in AUD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 29, 1988, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/asx%3ASGP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on ASX
Common questions
SGP share price history
