Sanford Limited (NZE:SAN)
New Zealand · Delayed Price · Currency is NZD 5.80
+0.20 (3.57%)
Oct 22, 2025, 5:25 PM NZST
Sanford Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 5.68 | 5.80 | 5.68 | 5.80 | 5.80 | 3.57% | 39,659 |
| Oct 21, 2025 | 5.69 | 5.69 | 5.60 | 5.60 | 5.60 | -1.75% | 5,528 |
| Oct 20, 2025 | 5.70 | 5.70 | 5.61 | 5.70 | 5.70 | - | 3,736 |
| Oct 17, 2025 | 5.62 | 5.70 | 5.55 | 5.70 | 5.70 | - | 8,193 |
| Oct 16, 2025 | 5.70 | 5.70 | 5.62 | 5.70 | 5.70 | - | 3,732 |
| Oct 15, 2025 | 5.64 | 5.70 | 5.60 | 5.70 | 5.70 | 2.52% | 10,056 |
| Oct 14, 2025 | 5.70 | 5.70 | 5.56 | 5.56 | 5.56 | -0.71% | 7,758 |
| Oct 13, 2025 | 5.71 | 5.71 | 5.60 | 5.60 | 5.60 | -2.27% | 6,426 |
| Oct 10, 2025 | 5.88 | 5.88 | 5.73 | 5.73 | 5.73 | -2.72% | 2,685 |
| Oct 9, 2025 | 5.89 | 5.90 | 5.80 | 5.89 | 5.89 | -0.17% | 11,419 |
| Oct 8, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 0.34% | 5,394 |
| Oct 7, 2025 | 5.88 | 5.88 | 5.82 | 5.88 | 5.88 | 0.86% | 39,473 |
| Oct 6, 2025 | 5.90 | 5.90 | 5.75 | 5.83 | 5.83 | -1.19% | 44,189 |
| Oct 3, 2025 | 5.79 | 5.90 | 5.75 | 5.90 | 5.90 | 1.90% | 285,583 |
| Oct 2, 2025 | 5.62 | 5.79 | 5.62 | 5.79 | 5.79 | 1.58% | 6,543 |
| Oct 1, 2025 | 5.53 | 5.70 | 5.53 | 5.70 | 5.70 | 3.07% | 37,821 |
| Sep 30, 2025 | 5.50 | 5.53 | 5.50 | 5.53 | 5.53 | 0.55% | 10,175 |
| Sep 29, 2025 | 5.60 | 5.60 | 5.50 | 5.50 | 5.50 | -1.79% | 2,500 |
| Sep 26, 2025 | 5.60 | 5.62 | 5.60 | 5.60 | 5.60 | -1.41% | 18,336 |
| Sep 25, 2025 | 5.70 | 5.70 | 5.68 | 5.68 | 5.68 | -0.35% | 25,662 |
| Sep 24, 2025 | 5.63 | 5.70 | 5.63 | 5.70 | 5.70 | 1.24% | 6,254 |
| Sep 23, 2025 | 5.60 | 5.70 | 5.60 | 5.63 | 5.63 | -2.09% | 7,609 |
| Sep 22, 2025 | 5.75 | 5.75 | 5.57 | 5.75 | 5.75 | 2.68% | 10,948 |
| Sep 19, 2025 | 5.60 | 5.71 | 5.60 | 5.60 | 5.60 | 0.54% | 63,773 |
| Sep 18, 2025 | 5.65 | 5.65 | 5.57 | 5.57 | 5.57 | -2.45% | 5,113 |
| Sep 17, 2025 | 5.75 | 5.75 | 5.71 | 5.71 | 5.71 | -0.70% | 5,113 |
| Sep 16, 2025 | 5.80 | 5.80 | 5.75 | 5.75 | 5.75 | -0.86% | 4,562 |
| Sep 15, 2025 | 5.75 | 5.80 | 5.75 | 5.80 | 5.80 | - | 32,126 |
| Sep 14, 2025 | 5.75 | 5.80 | 5.75 | 5.80 | 5.80 | 1.75% | 32,126 |
| Sep 12, 2025 | 5.48 | 5.70 | 5.45 | 5.70 | 5.70 | 4.01% | 27,839 |
| Sep 11, 2025 | 5.69 | 5.69 | 5.48 | 5.48 | 5.48 | -3.69% | 27,839 |
| Sep 10, 2025 | 5.70 | 5.70 | 5.60 | 5.69 | 5.69 | -0.70% | 24,160 |
| Sep 9, 2025 | 5.70 | 5.75 | 5.70 | 5.73 | 5.73 | 0.53% | 18,911 |
| Sep 8, 2025 | 5.74 | 5.75 | 5.68 | 5.70 | 5.70 | -0.87% | 18,802 |
| Sep 5, 2025 | 5.76 | 5.76 | 5.73 | 5.75 | 5.75 | 0.70% | 8,420 |
| Sep 4, 2025 | 5.80 | 5.80 | 5.71 | 5.71 | 5.71 | -1.55% | 8,707 |
| Sep 3, 2025 | 5.71 | 5.80 | 5.71 | 5.80 | 5.80 | 0.87% | 3,555 |
| Sep 2, 2025 | 5.65 | 5.75 | 5.65 | 5.75 | 5.75 | 1.77% | 8,923 |
| Sep 1, 2025 | 5.70 | 5.70 | 5.65 | 5.65 | 5.65 | -0.18% | 22,428 |
| Aug 29, 2025 | 5.66 | 5.70 | 5.66 | 5.66 | 5.66 | 0.18% | 40,920 |
| Aug 28, 2025 | 5.62 | 5.65 | 5.59 | 5.65 | 5.65 | 0.89% | 9,462 |
| Aug 27, 2025 | 5.59 | 5.60 | 5.58 | 5.60 | 5.60 | 1.27% | 30,715 |
| Aug 26, 2025 | 5.53 | 5.59 | 5.53 | 5.53 | 5.53 | - | 16,014 |
| Aug 25, 2025 | 5.52 | 5.53 | 5.52 | 5.53 | 5.53 | 0.36% | 2,269 |
| Aug 22, 2025 | 5.57 | 5.57 | 5.51 | 5.51 | 5.51 | - | 22,707 |
| Aug 21, 2025 | 5.50 | 5.51 | 5.50 | 5.51 | 5.51 | 0.18% | 15,577 |
| Aug 20, 2025 | 5.50 | 5.53 | 5.50 | 5.50 | 5.50 | -0.18% | 45,292 |
| Aug 19, 2025 | 5.50 | 5.52 | 5.50 | 5.51 | 5.51 | - | 24,391 |
| Aug 18, 2025 | 5.60 | 5.60 | 5.51 | 5.51 | 5.51 | -0.54% | 10,616 |
| Aug 15, 2025 | 5.60 | 5.60 | 5.51 | 5.54 | 5.54 | -0.72% | 14,254 |