South Port New Zealand Limited (NZE:SPN)
New Zealand · Delayed Price · Currency is NZD 9.04
+0.32 (3.67%)
Oct 21, 2025, 3:25 PM NZST
South Port New Zealand Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 8.80 | 9.04 | 8.80 | 9.04 | 9.04 | 3.67% | 1,980 |
| Oct 20, 2025 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | -0.68% | 171 |
| Oct 17, 2025 | 8.70 | 8.78 | 8.70 | 8.78 | 8.78 | 1.74% | 2,761 |
| Oct 16, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | 0.35% | 4,245 |
| Oct 15, 2025 | 8.50 | 8.60 | 8.50 | 8.60 | 8.60 | 1.90% | 4,245 |
| Oct 14, 2025 | 8.43 | 8.44 | 8.43 | 8.44 | 8.44 | - | 2,056 |
| Oct 13, 2025 | 8.51 | 8.51 | 8.44 | 8.44 | 8.44 | 0.48% | 1,861 |
| Oct 10, 2025 | 8.40 | 8.40 | 8.30 | 8.40 | 8.40 | - | 3,738 |
| Oct 9, 2025 | 8.30 | 8.40 | 8.30 | 8.40 | 8.40 | 2.44% | 737 |
| Oct 8, 2025 | 8.25 | 8.25 | 8.20 | 8.20 | 8.20 | -0.36% | 5,209 |
| Oct 7, 2025 | 8.13 | 8.23 | 8.05 | 8.23 | 8.23 | 2.24% | 4,858 |
| Oct 6, 2025 | 8.04 | 8.05 | 8.04 | 8.05 | 8.05 | -0.98% | 9,062 |
| Oct 3, 2025 | 8.17 | 8.20 | 8.13 | 8.13 | 8.13 | -0.25% | 2,493 |
| Oct 2, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 0.87% | 428 |
| Oct 1, 2025 | 8.10 | 8.15 | 8.08 | 8.08 | 8.08 | 0.50% | 4,226 |
| Sep 30, 2025 | 8.20 | 8.20 | 8.04 | 8.04 | 8.04 | -0.86% | 4,422 |
| 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 |