South Port New Zealand Limited (NZE:SPN)
New Zealand · Delayed Price · Currency is NZD 8.54
+0.13 (1.55%)
At close: Jan 16, 2026
South Port New Zealand Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 1.55% | 15 |
| Jan 15, 2026 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | - | 11 |
| Jan 14, 2026 | 8.34 | 8.41 | 8.34 | 8.41 | 8.41 | 1.69% | 41 |
| Jan 13, 2026 | 8.28 | 8.28 | 8.27 | 8.27 | 8.27 | 0.85% | 988 |
| Jan 12, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | 1,970 |
| Jan 9, 2026 | 8.20 | 8.25 | 8.20 | 8.20 | 8.20 | 1.61% | 1,179 |
| Jan 8, 2026 | 8.11 | 8.11 | 8.01 | 8.07 | 8.07 | -2.18% | 314 |
| Jan 7, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 1.73% | 6,881 |
| Jan 6, 2026 | 8.18 | 8.18 | 8.11 | 8.11 | 8.11 | -1.70% | 1,108 |
| Jan 5, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -0.36% | 3,095 |
| Dec 31, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | -1.31% | 89 |
| Dec 30, 2025 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | -0.12% | 81 |
| Dec 29, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | 381 |
| Dec 24, 2025 | 8.30 | 8.40 | 8.30 | 8.40 | 8.40 | 1.20% | 1,518 |
| Dec 23, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | 173 |
| Dec 22, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 0.73% | 764 |
| Dec 19, 2025 | 8.30 | 8.30 | 8.24 | 8.24 | 8.24 | -0.72% | 590 |
| Dec 18, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 0.73% | 57 |
| Dec 17, 2025 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | -0.72% | 457 |
| Dec 16, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | 1,059 |
| Dec 15, 2025 | 8.25 | 8.30 | 8.25 | 8.30 | 8.30 | - | 1,317 |
| Dec 12, 2025 | 8.41 | 8.41 | 8.30 | 8.30 | 8.30 | -2.12% | 1,787 |
| Dec 11, 2025 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | -0.24% | 317 |
| Dec 10, 2025 | 8.41 | 8.50 | 8.41 | 8.50 | 8.50 | 1.80% | 1,488 |
| Dec 9, 2025 | 8.27 | 8.35 | 8.27 | 8.35 | 8.35 | 0.97% | 145 |
| Dec 8, 2025 | 8.24 | 8.27 | 8.24 | 8.27 | 8.27 | 0.85% | 6,221 |
| Dec 5, 2025 | 8.20 | 8.24 | 8.20 | 8.20 | 8.20 | -0.61% | 3,783 |
| Dec 4, 2025 | 8.21 | 8.25 | 8.21 | 8.25 | 8.25 | 0.73% | 1,837 |
| Dec 3, 2025 | 8.29 | 8.29 | 8.19 | 8.19 | 8.19 | -1.56% | 1,257 |
| Dec 2, 2025 | 8.37 | 8.37 | 8.32 | 8.32 | 8.32 | -0.60% | 525 |
| Dec 1, 2025 | 8.42 | 8.42 | 8.37 | 8.37 | 8.37 | -0.83% | 291 |
| Nov 28, 2025 | 8.50 | 8.50 | 8.44 | 8.44 | 8.44 | -1.29% | 150 |
| Nov 27, 2025 | 8.65 | 8.65 | 8.55 | 8.55 | 8.55 | -1.72% | 1,564 |
| Nov 26, 2025 | 8.71 | 8.71 | 8.70 | 8.70 | 8.70 | -0.11% | 1,703 |
| Nov 25, 2025 | 8.80 | 8.80 | 8.71 | 8.71 | 8.71 | -1.02% | 1,497 |
| Nov 24, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 1.15% | 95 |
| Nov 21, 2025 | 8.80 | 8.80 | 8.70 | 8.70 | 8.70 | - | 1,150 |
| Nov 20, 2025 | 8.80 | 8.80 | 8.70 | 8.70 | 8.70 | -1.14% | 1,443 |
| Nov 19, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - | 41 |
| Nov 18, 2025 | 8.75 | 8.80 | 8.75 | 8.80 | 8.80 | 0.57% | 982 |
| Nov 17, 2025 | 8.80 | 8.80 | 8.75 | 8.75 | 8.75 | -1.24% | 2,252 |
| Nov 14, 2025 | 8.94 | 8.94 | 8.86 | 8.86 | 8.86 | -0.45% | 6,540 |
| Nov 13, 2025 | 8.94 | 8.94 | 8.90 | 8.90 | 8.90 | -0.45% | 2,856 |
| Nov 12, 2025 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | 0.45% | 163 |
| Nov 11, 2025 | 8.94 | 8.94 | 8.90 | 8.90 | 8.90 | - | 3,995 |
| Nov 10, 2025 | 8.94 | 8.94 | 8.90 | 8.90 | 8.90 | -0.34% | 885 |
| Nov 7, 2025 | 9.00 | 9.00 | 8.93 | 8.93 | 8.93 | -1.98% | 1,210 |
| Nov 6, 2025 | 9.11 | 9.12 | 9.11 | 9.11 | 9.11 | - | 2,861 |
| Nov 5, 2025 | 9.19 | 9.19 | 9.11 | 9.11 | 9.11 | -0.98% | 108 |
| Nov 4, 2025 | 9.26 | 9.26 | 9.20 | 9.20 | 9.20 | -0.65% | 517 |