Sanford Limited (NZE:SAN)
New Zealand · Delayed Price · Currency is NZD 5.60
+0.03 (0.54%)
Sep 19, 2025, 9:59 AM NZST
Sanford Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -1.05% | 5,081 |
| Sep 17, 2025 | 5.75 | 5.75 | 5.71 | 5.71 | 5.71 | -0.70% | 4,562 |
| Sep 16, 2025 | 5.80 | 5.80 | 5.75 | 5.75 | 5.75 | -0.86% | 2,378 |
| Sep 15, 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% | 3,621 |
| 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 |
| Aug 14, 2025 | 5.60 | 5.60 | 5.58 | 5.58 | 5.58 | 0.18% | 9,255 |
| Aug 13, 2025 | 5.60 | 5.60 | 5.55 | 5.57 | 5.57 | 0.36% | 36,747 |
| Aug 12, 2025 | 5.59 | 5.60 | 5.55 | 5.55 | 5.55 | -0.54% | 22,293 |
| Aug 11, 2025 | 5.56 | 5.58 | 5.56 | 5.58 | 5.58 | 0.54% | 16,446 |
| Aug 8, 2025 | 5.52 | 5.60 | 5.52 | 5.55 | 5.55 | 0.54% | 17,192 |
| Aug 7, 2025 | 5.51 | 5.52 | 5.51 | 5.52 | 5.52 | 0.36% | 10,851 |
| Aug 6, 2025 | 5.45 | 5.52 | 5.45 | 5.50 | 5.50 | - | 55,538 |
| Aug 5, 2025 | 5.50 | 5.60 | 5.50 | 5.50 | 5.50 | 1.10% | 37,424 |
| Aug 4, 2025 | 5.60 | 5.60 | 5.44 | 5.44 | 5.44 | -2.86% | 34,471 |
| Aug 1, 2025 | 5.74 | 5.74 | 5.60 | 5.60 | 5.60 | -1.75% | 13,112 |
| Jul 31, 2025 | 5.67 | 5.70 | 5.63 | 5.70 | 5.70 | 1.42% | 15,399 |
| Jul 30, 2025 | 5.68 | 5.68 | 5.62 | 5.62 | 5.62 | -1.23% | 19,338 |
| Jul 29, 2025 | 5.69 | 5.69 | 5.65 | 5.69 | 5.69 | -0.18% | 16,840 |
| Jul 28, 2025 | 5.75 | 5.75 | 5.70 | 5.70 | 5.70 | -0.70% | 3,877 |
| Jul 25, 2025 | 5.73 | 5.74 | 5.70 | 5.74 | 5.74 | -0.17% | 5,925 |
| Jul 24, 2025 | 5.79 | 5.79 | 5.69 | 5.75 | 5.75 | -0.35% | 6,518 |
| Jul 23, 2025 | 5.79 | 5.79 | 5.74 | 5.77 | 5.77 | -0.52% | 16,494 |
| Jul 22, 2025 | 5.79 | 5.80 | 5.74 | 5.80 | 5.80 | 0.17% | 13,974 |
| Jul 21, 2025 | 5.82 | 5.82 | 5.78 | 5.79 | 5.79 | -0.52% | 10,585 |
| Jul 18, 2025 | 5.82 | 5.82 | 5.78 | 5.82 | 5.82 | 0.34% | 18,388 |
| Jul 17, 2025 | 5.80 | 5.85 | 5.80 | 5.80 | 5.80 | - | 19,953 |
| Jul 16, 2025 | 5.75 | 5.80 | 5.73 | 5.80 | 5.80 | 0.87% | 30,837 |
| Jul 15, 2025 | 5.60 | 5.75 | 5.60 | 5.75 | 5.75 | - | 2,290 |
| Jul 14, 2025 | 5.62 | 5.75 | 5.62 | 5.75 | 5.75 | 0.88% | 37,130 |
| Jul 11, 2025 | 5.69 | 5.70 | 5.69 | 5.70 | 5.70 | 0.18% | 6,760 |