South Port New Zealand Limited (NZE:SPN)
New Zealand · Delayed Price · Currency is NZD 8.04
-0.07 (-0.86%)
Sep 30, 2025, 2:08 PM NZST
South Port New Zealand Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | - | 22 |
| Sep 26, 2025 | 8.24 | 8.24 | 8.11 | 8.11 | 8.11 | -1.58% | 857 |
| Sep 25, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | -0.12% | 291 |
| Sep 24, 2025 | 8.20 | 8.25 | 8.20 | 8.25 | 8.25 | 1.60% | 1,446 |
| Sep 23, 2025 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 0.25% | 41 |
| Sep 22, 2025 | 8.01 | 8.10 | 8.01 | 8.10 | 8.10 | 2.40% | 273 |
| Sep 19, 2025 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | 0.76% | 1 |
| Sep 18, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 1.03% | 553 |
| Sep 17, 2025 | 7.85 | 7.85 | 7.77 | 7.77 | 7.77 | -1.02% | 553 |
| Sep 16, 2025 | 7.85 | 7.85 | 7.77 | 7.85 | 7.85 | - | 382 |
| Sep 15, 2025 | 7.85 | 7.85 | 7.82 | 7.85 | 7.85 | - | 4,553 |
| Sep 14, 2025 | 7.85 | 7.85 | 7.82 | 7.85 | 7.85 | 0.64% | 4,553 |
| Sep 12, 2025 | 7.75 | 7.80 | 7.75 | 7.80 | 7.80 | 0.65% | 1,663 |
| Sep 11, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | 1,663 |
| Sep 10, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | 562 |
| Sep 9, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | 648 |
| Sep 8, 2025 | 7.60 | 7.75 | 7.60 | 7.75 | 7.75 | 1.97% | 3,973 |
| Sep 5, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 0.66% | 550 |
| Sep 4, 2025 | 7.56 | 7.60 | 7.55 | 7.55 | 7.55 | -0.66% | 822 |
| Sep 3, 2025 | 7.56 | 7.60 | 7.56 | 7.60 | 7.60 | - | 544 |
| Sep 2, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 0.26% | 145 |
| Sep 1, 2025 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | 0.13% | 1,611 |
| Aug 29, 2025 | 7.58 | 7.58 | 7.57 | 7.57 | 7.57 | -2.20% | 6,553 |
| Aug 28, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 2.38% | 199 |
| Aug 27, 2025 | 7.74 | 7.74 | 7.56 | 7.56 | 7.56 | -2.33% | 1,131 |
| Aug 26, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | -0.51% | 468 |
| Aug 25, 2025 | 7.78 | 7.78 | 7.66 | 7.78 | 7.78 | 1.97% | 457 |
| Aug 22, 2025 | 7.78 | 7.78 | 7.58 | 7.63 | 7.63 | -0.78% | 8,096 |
| Aug 21, 2025 | 7.66 | 7.69 | 7.66 | 7.69 | 7.69 | 0.65% | 607 |
| Aug 20, 2025 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | 1.06% | 94 |
| Aug 19, 2025 | 7.45 | 7.56 | 7.45 | 7.56 | 7.56 | 1.48% | 126 |
| Aug 18, 2025 | 7.41 | 7.45 | 7.41 | 7.45 | 7.45 | 0.54% | 920 |
| Aug 15, 2025 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | - | 181 |
| Aug 14, 2025 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | -0.27% | 702 |
| Aug 13, 2025 | 7.41 | 7.43 | 7.41 | 7.43 | 7.43 | - | 1,263 |
| Aug 12, 2025 | 7.43 | 7.44 | 7.43 | 7.43 | 7.43 | -0.13% | 409 |
| Aug 11, 2025 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | 0.13% | 1,603 |
| Aug 8, 2025 | 7.54 | 7.54 | 7.42 | 7.43 | 7.43 | -4.38% | 3,309 |
| Aug 7, 2025 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | - | 171 |
| Aug 6, 2025 | 7.79 | 7.79 | 7.77 | 7.77 | 7.77 | -0.26% | 402 |
| Aug 5, 2025 | 7.80 | 7.80 | 7.79 | 7.79 | 7.79 | -0.13% | 3,556 |
| Aug 4, 2025 | 7.79 | 7.80 | 7.79 | 7.80 | 7.80 | - | 386 |
| Aug 1, 2025 | 7.84 | 7.84 | 7.80 | 7.80 | 7.80 | 1.69% | 392 |
| Jul 31, 2025 | 7.52 | 7.67 | 7.52 | 7.67 | 7.67 | 4.35% | 10,368 |
| Jul 30, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -2.00% | 33 |
| Jul 29, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 2.04% | 1,122 |
| Jul 28, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 0.41% | 1,743 |
| Jul 25, 2025 | 7.35 | 7.35 | 7.32 | 7.32 | 7.32 | -0.41% | 1,846 |
| Jul 24, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 0.96% | 141 |
| Jul 23, 2025 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | -1.22% | 396 |