South Port New Zealand Limited (NZE:SPN)
New Zealand · Delayed Price · Currency is NZD 8.85
-0.02 (-0.23%)
At close: Mar 19, 2026
South Port New Zealand Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | - | -0.11% | 487 |
| Mar 18, 2026 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | -0.34% | 53 |
| Mar 17, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -0.89% | 6,162 |
| Mar 16, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | -0.11% | 924 |
| Mar 13, 2026 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | -0.22% | 59 |
| Mar 12, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | -0.11% | 29 |
| Mar 11, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | - | 69 |
| Mar 10, 2026 | 9.00 | 9.02 | 9.00 | 9.02 | 9.02 | 0.45% | 666 |
| Mar 9, 2026 | 8.97 | 8.98 | 8.97 | 8.98 | 8.98 | 0.22% | 160 |
| Mar 5, 2026 | 8.87 | 8.96 | 8.87 | 8.96 | 8.96 | 1.01% | 3,314 |
| Mar 4, 2026 | 8.99 | 8.99 | 8.87 | 8.87 | 8.87 | -1.44% | 5,362 |
| Mar 3, 2026 | 8.99 | 9.00 | 8.99 | 9.00 | 9.00 | - | 140 |
| Mar 2, 2026 | 9.02 | 9.03 | 9.00 | 9.00 | 9.00 | -0.11% | 462 |
| Feb 27, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 0.11% | 4 |
| Feb 26, 2026 | 9.06 | 9.06 | 9.00 | 9.00 | 9.00 | -1.53% | 1,918 |
| Feb 25, 2026 | 9.14 | 9.14 | 9.14 | 9.14 | 9.04 | -0.11% | 30 |
| Feb 24, 2026 | 9.20 | 9.20 | 9.15 | 9.15 | 9.05 | -0.54% | 283 |
| Feb 23, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.10 | 0.22% | 74 |
| Feb 20, 2026 | 9.20 | 9.20 | 9.18 | 9.18 | 9.08 | -0.11% | 803 |
| Feb 19, 2026 | 9.19 | 9.19 | 9.19 | 9.19 | 9.09 | 0.44% | 2,323 |
| Feb 18, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.05 | -0.11% | 57 |
| Feb 17, 2026 | 9.18 | 9.18 | 9.16 | 9.16 | 9.06 | -0.43% | 1,225 |
| Feb 16, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.10 | - | 1,780 |
| Feb 13, 2026 | 8.89 | 9.20 | 8.89 | 9.20 | 9.10 | 3.37% | 10,322 |
| Feb 12, 2026 | 8.95 | 8.95 | 8.90 | 8.90 | 8.80 | -0.56% | 43 |
| Feb 11, 2026 | 9.10 | 9.10 | 8.95 | 8.95 | 8.85 | -1.76% | 6,462 |
| Feb 10, 2026 | 9.11 | 9.11 | 9.11 | 9.11 | 9.01 | 1.90% | 1,105 |
| Feb 9, 2026 | 8.93 | 8.94 | 8.84 | 8.94 | 8.84 | -0.11% | 10,843 |
| Feb 5, 2026 | 9.07 | 9.07 | 8.95 | 8.95 | 8.85 | -1.32% | 115 |
| Feb 4, 2026 | 9.09 | 9.09 | 9.07 | 9.07 | 8.97 | -0.33% | 248 |
| Feb 3, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.00 | -0.55% | 1,083 |
| Feb 2, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.05 | -0.11% | 104 |
| Jan 30, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 9.06 | -0.22% | 107 |
| Jan 29, 2026 | 9.19 | 9.19 | 9.18 | 9.18 | 9.08 | -0.22% | 410 |
| Jan 28, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.10 | -0.11% | 95 |
| Jan 27, 2026 | 9.21 | 9.21 | 9.21 | 9.21 | 9.11 | - | 907 |
| Jan 26, 2026 | 9.21 | 9.21 | 9.21 | 9.21 | 9.11 | 0.11% | 1,083 |
| Jan 23, 2026 | 8.90 | 9.20 | 8.90 | 9.20 | 9.10 | 5.63% | 5,086 |
| Jan 22, 2026 | 8.71 | 8.71 | 8.71 | 8.71 | 8.61 | 0.35% | 58 |
| Jan 21, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.59 | 0.35% | 34 |
| Jan 20, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.56 | 0.82% | 19 |
| Jan 19, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.49 | 0.47% | 306 |
| Jan 16, 2026 | 8.54 | 8.54 | 8.54 | 8.54 | 8.45 | 1.55% | 15 |
| Jan 15, 2026 | 8.41 | 8.41 | 8.41 | 8.41 | 8.32 | - | 11 |
| Jan 14, 2026 | 8.34 | 8.41 | 8.34 | 8.41 | 8.32 | 1.69% | 41 |
| Jan 13, 2026 | 8.28 | 8.28 | 8.27 | 8.27 | 8.18 | 0.85% | 988 |
| Jan 12, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.11 | - | 1,970 |
| Jan 9, 2026 | 8.20 | 8.25 | 8.20 | 8.20 | 8.11 | 1.61% | 1,179 |
| Jan 8, 2026 | 8.11 | 8.11 | 8.01 | 8.07 | 7.98 | -2.18% | 314 |
| Jan 7, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.16 | 1.73% | 6,881 |