South Port New Zealand Limited (NZE:SPN)
New Zealand · Delayed Price · Currency is NZD 7.80
+0.13 (1.69%)
Aug 1, 2025, 5:00 PM NZST
South Port New Zealand Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2025 | 7.27 | 7.37 | 7.27 | 7.37 | 7.37 | 1.38% | 778 |
| Jul 21, 2025 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | 1.68% | 1 |
| Jul 18, 2025 | 7.10 | 7.15 | 7.10 | 7.15 | 7.15 | 0.99% | 1,429 |
| Jul 17, 2025 | 7.05 | 7.10 | 7.05 | 7.08 | 7.08 | -0.28% | 2,543 |
| Jul 16, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | 242 |
| Jul 15, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | 1,699 |
| Jul 14, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | 6,634 |
| Jul 11, 2025 | 7.00 | 7.10 | 7.00 | 7.10 | 7.10 | 1.43% | 2,981 |
| Jul 10, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 2,913 |
| Jul 9, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 81 |
| Jul 8, 2025 | 6.89 | 7.00 | 6.89 | 7.00 | 7.00 | 1.45% | 1,377 |
| Jul 7, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -1.43% | 3,501 |
| Jul 4, 2025 | 7.05 | 7.05 | 7.00 | 7.00 | 7.00 | -0.57% | 11,206 |
| Jul 3, 2025 | 7.05 | 7.05 | 7.01 | 7.04 | 7.04 | -0.14% | 4,988 |
| Jul 2, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | 673 |
| Jul 1, 2025 | 7.01 | 7.05 | 7.01 | 7.05 | 7.05 | 0.57% | 275 |
| Jun 30, 2025 | 7.00 | 7.01 | 7.00 | 7.01 | 7.01 | 1.59% | 3,861 |
| Jun 27, 2025 | 6.80 | 6.95 | 6.80 | 6.90 | 6.90 | 1.77% | 3,868 |
| Jun 26, 2025 | 6.60 | 6.78 | 6.60 | 6.78 | 6.78 | 2.73% | 3,221 |
| Jun 25, 2025 | 6.30 | 6.60 | 6.29 | 6.60 | 6.60 | 4.76% | 9,374 |
| Jun 24, 2025 | 6.33 | 6.33 | 6.30 | 6.30 | 6.30 | - | 2,415 |
| Jun 23, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Jun 19, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 164 |
| Jun 18, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | 1 |
| Jun 17, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Jun 16, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -0.79% | 839 |
| Jun 13, 2025 | 6.26 | 6.35 | 6.26 | 6.35 | 6.35 | 1.60% | 757 |
| Jun 12, 2025 | 6.22 | 6.25 | 6.21 | 6.25 | 6.25 | 0.48% | 571 |
| Jun 11, 2025 | 6.10 | 6.22 | 6.10 | 6.22 | 6.22 | 1.97% | 3,272 |
| Jun 10, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -0.16% | 8,250 |
| Jun 9, 2025 | 6.10 | 6.11 | 6.10 | 6.11 | 6.11 | 0.16% | 16,245 |
| Jun 6, 2025 | 6.01 | 6.10 | 6.01 | 6.10 | 6.10 | 1.67% | 2,394 |
| Jun 5, 2025 | 6.06 | 6.06 | 6.00 | 6.00 | 6.00 | -1.64% | 2,456 |
| Jun 4, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | 27 |
| Jun 3, 2025 | 6.10 | 6.10 | 6.05 | 6.10 | 6.10 | - | 2,472 |
| May 30, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | 474 |
| May 29, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | 136 |
| May 28, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 0.83% | 72 |
| May 27, 2025 | 6.10 | 6.10 | 6.05 | 6.05 | 6.05 | -0.82% | 842 |
| May 26, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | 170 |
| May 23, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 1.67% | 757 |
| May 22, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -1.64% | 120 |