Sanford Limited (NZE:SAN)
New Zealand · Delayed Price · Currency is NZD 7.27
-0.01 (-0.14%)
Dec 5, 2025, 4:59 PM NZST
Sanford Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.27 | 7.27 | 7.22 | 7.27 | 7.27 | -0.14% | 3,822 |
| Dec 4, 2025 | 7.28 | 7.28 | 7.24 | 7.28 | 7.28 | - | 4,374 |
| Dec 3, 2025 | 7.13 | 7.28 | 7.07 | 7.28 | 7.28 | 2.10% | 14,228 |
| Dec 2, 2025 | 7.17 | 7.19 | 7.13 | 7.13 | 7.13 | -0.56% | 27,667 |
| Dec 1, 2025 | 7.49 | 7.49 | 7.17 | 7.17 | 7.17 | -4.27% | 24,045 |
| Nov 28, 2025 | 7.34 | 7.49 | 7.31 | 7.49 | 7.49 | 1.49% | 14,123 |
| Nov 27, 2025 | 7.41 | 7.49 | 7.38 | 7.38 | 7.32 | -0.27% | 16,096 |
| Nov 26, 2025 | 7.33 | 7.40 | 7.33 | 7.40 | 7.34 | 1.23% | 25,489 |
| Nov 25, 2025 | 7.40 | 7.40 | 7.30 | 7.31 | 7.25 | -2.40% | 18,814 |
| Nov 24, 2025 | 7.30 | 7.49 | 7.28 | 7.49 | 7.43 | 2.60% | 42,411 |
| Nov 21, 2025 | 7.00 | 7.30 | 6.91 | 7.30 | 7.24 | 3.84% | 91,902 |
| Nov 20, 2025 | 6.90 | 7.03 | 6.80 | 7.03 | 6.97 | 2.63% | 99,353 |
| Nov 19, 2025 | 6.44 | 6.85 | 6.44 | 6.85 | 6.80 | 6.04% | 102,749 |
| Nov 18, 2025 | 6.46 | 6.57 | 6.46 | 6.46 | 6.41 | 5.04% | 109,358 |
| Nov 17, 2025 | 6.20 | 6.20 | 6.15 | 6.15 | 6.10 | 0.16% | 94,411 |
| Nov 14, 2025 | 6.20 | 6.20 | 6.14 | 6.14 | 6.09 | -1.13% | 40,242 |
| Nov 13, 2025 | 6.15 | 6.24 | 6.15 | 6.21 | 6.16 | 0.16% | 24,528 |
| Nov 12, 2025 | 6.12 | 6.20 | 6.12 | 6.20 | 6.15 | 0.81% | 30,993 |
| Nov 11, 2025 | 6.20 | 6.20 | 6.15 | 6.15 | 6.10 | -0.81% | 26,321 |
| Nov 10, 2025 | 6.05 | 6.20 | 6.05 | 6.20 | 6.15 | 2.48% | 18,294 |
| Nov 7, 2025 | 6.03 | 6.15 | 6.03 | 6.05 | 6.00 | -1.63% | 4,362 |
| Nov 6, 2025 | 6.15 | 6.15 | 6.11 | 6.15 | 6.10 | - | 25,259 |
| Nov 5, 2025 | 6.15 | 6.15 | 6.14 | 6.15 | 6.10 | -0.16% | 27,646 |
| Nov 4, 2025 | 6.03 | 6.18 | 6.03 | 6.16 | 6.11 | 0.16% | 23,467 |
| Nov 3, 2025 | 6.24 | 6.24 | 6.14 | 6.15 | 6.10 | - | 48,275 |
| Oct 31, 2025 | 6.05 | 6.19 | 6.05 | 6.15 | 6.10 | - | 79,778 |
| Oct 30, 2025 | 6.15 | 6.15 | 6.05 | 6.15 | 6.10 | - | 7,031 |
| Oct 29, 2025 | 6.11 | 6.15 | 6.05 | 6.15 | 6.10 | - | 18,030 |
| Oct 28, 2025 | 6.14 | 6.17 | 6.11 | 6.15 | 6.10 | 0.65% | 8,255 |
| Oct 24, 2025 | 6.00 | 6.11 | 6.00 | 6.11 | 6.06 | 1.83% | 55,560 |
| Oct 23, 2025 | 5.85 | 6.00 | 5.85 | 6.00 | 5.95 | 3.45% | 154,989 |
| Oct 22, 2025 | 5.68 | 5.80 | 5.68 | 5.80 | 5.75 | 3.57% | 39,659 |
| Oct 21, 2025 | 5.69 | 5.69 | 5.60 | 5.60 | 5.56 | -1.75% | 5,528 |
| Oct 20, 2025 | 5.70 | 5.70 | 5.61 | 5.70 | 5.65 | - | 3,736 |
| Oct 17, 2025 | 5.62 | 5.70 | 5.55 | 5.70 | 5.65 | - | 8,193 |
| Oct 16, 2025 | 5.70 | 5.70 | 5.62 | 5.70 | 5.65 | - | 3,732 |
| Oct 15, 2025 | 5.64 | 5.70 | 5.60 | 5.70 | 5.65 | 2.52% | 10,056 |
| Oct 14, 2025 | 5.70 | 5.70 | 5.56 | 5.56 | 5.52 | -0.71% | 7,758 |
| Oct 13, 2025 | 5.71 | 5.71 | 5.60 | 5.60 | 5.56 | -2.27% | 6,426 |
| Oct 10, 2025 | 5.88 | 5.88 | 5.73 | 5.73 | 5.68 | -2.72% | 2,685 |
| Oct 9, 2025 | 5.89 | 5.90 | 5.80 | 5.89 | 5.84 | -0.17% | 11,419 |
| Oct 8, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.85 | 0.34% | 5,394 |
| Oct 7, 2025 | 5.88 | 5.88 | 5.82 | 5.88 | 5.83 | 0.86% | 39,473 |
| Oct 6, 2025 | 5.90 | 5.90 | 5.75 | 5.83 | 5.78 | -1.19% | 44,189 |
| Oct 3, 2025 | 5.79 | 5.90 | 5.75 | 5.90 | 5.85 | 1.90% | 285,583 |
| Oct 2, 2025 | 5.62 | 5.79 | 5.62 | 5.79 | 5.74 | 1.58% | 6,543 |
| Oct 1, 2025 | 5.53 | 5.70 | 5.53 | 5.70 | 5.65 | 3.07% | 37,821 |
| Sep 30, 2025 | 5.50 | 5.53 | 5.50 | 5.53 | 5.49 | 0.55% | 10,175 |
| Sep 29, 2025 | 5.60 | 5.60 | 5.50 | 5.50 | 5.46 | -1.79% | 2,500 |
| Sep 26, 2025 | 5.60 | 5.62 | 5.60 | 5.60 | 5.56 | -1.41% | 18,336 |