Sanford Limited (NZE:SAN)
New Zealand · Delayed Price · Currency is NZD 7.64
-0.18 (-2.30%)
May 19, 2026, 5:00 PM NZST
Sanford Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 7.79 | 7.79 | 7.50 | 7.64 | 7.64 | -2.30% | 57,876 |
| May 18, 2026 | 7.95 | 7.95 | 7.82 | 7.82 | 7.82 | -2.13% | 1,792 |
| May 15, 2026 | 8.17 | 8.17 | 7.99 | 7.99 | 7.99 | -1.96% | 45,300 |
| May 14, 2026 | 8.12 | 8.15 | 8.12 | 8.15 | 8.15 | - | 41,370 |
| May 13, 2026 | 8.05 | 8.15 | 8.05 | 8.15 | 8.15 | 1.62% | 21,385 |
| May 12, 2026 | 7.97 | 8.02 | 7.96 | 8.02 | 8.02 | 0.50% | 26,160 |
| May 11, 2026 | 7.87 | 7.98 | 7.87 | 7.98 | 7.98 | 1.66% | 29,610 |
| May 8, 2026 | 7.64 | 7.85 | 7.58 | 7.85 | 7.85 | 2.61% | 14,027 |
| May 7, 2026 | 7.63 | 7.65 | 7.58 | 7.65 | 7.65 | - | 4,298 |
| May 6, 2026 | 7.63 | 7.65 | 7.63 | 7.65 | 7.65 | 0.66% | 7,903 |
| May 5, 2026 | 7.67 | 7.67 | 7.60 | 7.60 | 7.60 | -0.91% | 11,120 |
| May 4, 2026 | 7.45 | 7.67 | 7.45 | 7.67 | 7.67 | 2.95% | 26,895 |
| May 1, 2026 | 7.48 | 7.50 | 7.45 | 7.45 | 7.45 | -0.40% | 46,361 |
| Apr 30, 2026 | 7.44 | 7.50 | 7.44 | 7.48 | 7.48 | 0.81% | 26,774 |
| Apr 29, 2026 | 7.42 | 7.45 | 7.42 | 7.42 | 7.42 | - | 6,979 |
| Apr 28, 2026 | 7.45 | 7.45 | 7.35 | 7.42 | 7.42 | -0.54% | 2,915 |
| Apr 24, 2026 | 7.49 | 7.49 | 7.46 | 7.46 | 7.46 | -0.53% | 79 |
| Apr 23, 2026 | 7.40 | 7.50 | 7.40 | 7.50 | 7.50 | 1.35% | 5,623 |
| Apr 22, 2026 | 7.36 | 7.40 | 7.36 | 7.40 | 7.40 | 0.68% | 78,527 |
| Apr 21, 2026 | 7.43 | 7.43 | 7.35 | 7.35 | 7.35 | -1.21% | 22,365 |
| Apr 20, 2026 | 7.37 | 7.45 | 7.35 | 7.44 | 7.44 | 0.81% | 16,549 |
| Apr 17, 2026 | 7.37 | 7.42 | 7.37 | 7.38 | 7.38 | 0.27% | 4,179 |
| Apr 16, 2026 | 7.38 | 7.38 | 7.36 | 7.36 | 7.36 | -0.54% | 1,791 |
| Apr 15, 2026 | 7.40 | 7.40 | 7.31 | 7.40 | 7.40 | -1.33% | 18,440 |
| Apr 14, 2026 | 7.49 | 7.50 | 7.47 | 7.50 | 7.50 | - | 16,410 |
| Apr 13, 2026 | 7.57 | 7.57 | 7.45 | 7.50 | 7.50 | -1.06% | 6,773 |
| Apr 10, 2026 | 7.48 | 7.58 | 7.33 | 7.58 | 7.58 | 1.07% | 30,844 |
| Apr 9, 2026 | 7.22 | 7.50 | 7.20 | 7.50 | 7.50 | 4.02% | 11,348 |
| Apr 8, 2026 | 7.21 | 7.21 | 7.15 | 7.21 | 7.21 | - | 2,864 |
| Apr 7, 2026 | 7.20 | 7.21 | 7.12 | 7.21 | 7.21 | 0.14% | 2,778 |
| Apr 2, 2026 | 7.15 | 7.20 | 7.10 | 7.20 | 7.20 | 0.70% | 113,278 |
| Apr 1, 2026 | 7.05 | 7.15 | 7.03 | 7.15 | 7.15 | 1.42% | 7,921 |
| Mar 31, 2026 | 7.05 | 7.07 | 7.03 | 7.05 | 7.05 | - | 4,056 |
| Mar 30, 2026 | 7.15 | 7.15 | 7.01 | 7.05 | 7.05 | -1.40% | 375,514 |
| Mar 27, 2026 | 7.11 | 7.15 | 7.11 | 7.15 | 7.15 | 0.28% | 870 |
| Mar 26, 2026 | 7.15 | 7.15 | 7.03 | 7.13 | 7.13 | -0.28% | 11,967 |
| Mar 25, 2026 | 6.95 | 7.15 | 6.95 | 7.15 | 7.15 | 2.88% | 4,347 |
| Mar 24, 2026 | 6.90 | 7.02 | 6.90 | 6.95 | 6.95 | 0.72% | 22,099 |
| Mar 23, 2026 | 7.11 | 7.13 | 6.90 | 6.90 | 6.90 | -2.95% | 5,512 |
| Mar 20, 2026 | 7.10 | 7.18 | 7.10 | 7.11 | 7.11 | -0.97% | 61,214 |
| Mar 19, 2026 | 7.21 | 7.22 | 7.16 | 7.18 | 7.18 | -1.10% | 54,828 |
| Mar 18, 2026 | 7.21 | 7.26 | 7.21 | 7.26 | 7.26 | - | 2,099 |
| Mar 17, 2026 | 7.40 | 7.40 | 7.26 | 7.26 | 7.26 | -1.89% | 71,217 |
| Mar 16, 2026 | 7.29 | 7.40 | 7.29 | 7.40 | 7.40 | 1.93% | 5,127 |
| Mar 13, 2026 | 7.29 | 7.29 | 7.21 | 7.26 | 7.26 | 0.28% | 33,161 |
| Mar 12, 2026 | 7.21 | 7.24 | 7.21 | 7.24 | 7.24 | - | 3,737 |
| Mar 11, 2026 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | - | 6,905 |
| Mar 10, 2026 | 7.21 | 7.30 | 7.21 | 7.24 | 7.24 | 0.42% | 21,274 |
| Mar 9, 2026 | 7.58 | 7.58 | 7.21 | 7.21 | 7.21 | -5.63% | 23,188 |
| Mar 6, 2026 | 7.80 | 7.80 | 7.64 | 7.64 | 7.64 | -2.55% | 6,031 |