South Port New Zealand Limited (NZE:SPN)
New Zealand · Delayed Price · Currency is NZD 8.20
-0.05 (-0.61%)
At close: Dec 5, 2025
South Port New Zealand Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 3, 2025 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | - | 168 |
| Oct 31, 2025 | 9.26 | 9.28 | 9.26 | 9.26 | 9.26 | 0.22% | 4,554 |
| Oct 30, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | 9.00 | 0.33% | 524 |
| Oct 29, 2025 | 9.21 | 9.24 | 9.15 | 9.21 | 8.97 | - | 5,687 |
| Oct 28, 2025 | 9.15 | 9.21 | 9.15 | 9.21 | 8.97 | 0.66% | 515 |
| Oct 24, 2025 | 9.10 | 9.24 | 9.10 | 9.15 | 8.91 | -1.08% | 1,042 |
| Oct 23, 2025 | 9.10 | 9.25 | 9.10 | 9.25 | 9.01 | 1.65% | 1,806 |
| Oct 22, 2025 | 9.11 | 9.11 | 9.10 | 9.10 | 8.86 | 0.66% | 854 |
| Oct 21, 2025 | 8.80 | 9.04 | 8.80 | 9.04 | 8.80 | 3.67% | 1,980 |
| Oct 20, 2025 | 8.72 | 8.72 | 8.72 | 8.72 | 8.49 | -0.68% | 171 |
| Oct 17, 2025 | 8.70 | 8.78 | 8.70 | 8.78 | 8.55 | 1.74% | 2,761 |
| Oct 16, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | 8.40 | 0.35% | 37 |
| Oct 15, 2025 | 8.50 | 8.60 | 8.50 | 8.60 | 8.38 | 1.90% | 4,245 |
| Oct 14, 2025 | 8.43 | 8.44 | 8.43 | 8.44 | 8.22 | - | 2,056 |
| Oct 13, 2025 | 8.51 | 8.51 | 8.44 | 8.44 | 8.22 | 0.48% | 1,861 |
| Oct 10, 2025 | 8.40 | 8.40 | 8.30 | 8.40 | 8.18 | - | 3,738 |
| Oct 9, 2025 | 8.30 | 8.40 | 8.30 | 8.40 | 8.18 | 2.44% | 737 |
| Oct 8, 2025 | 8.25 | 8.25 | 8.20 | 8.20 | 7.99 | -0.36% | 5,209 |
| Oct 7, 2025 | 8.13 | 8.23 | 8.05 | 8.23 | 8.02 | 2.24% | 4,858 |
| Oct 6, 2025 | 8.04 | 8.05 | 8.04 | 8.05 | 7.84 | -0.98% | 9,062 |
| Oct 3, 2025 | 8.17 | 8.20 | 8.13 | 8.13 | 7.92 | -0.25% | 2,493 |
| Oct 2, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 7.94 | 0.87% | 428 |
| Oct 1, 2025 | 8.10 | 8.15 | 8.08 | 8.08 | 7.87 | 0.50% | 4,226 |
| Sep 30, 2025 | 8.20 | 8.20 | 8.04 | 8.04 | 7.83 | -0.86% | 4,422 |
| Sep 29, 2025 | 8.11 | 8.11 | 8.11 | 8.11 | 7.90 | - | 22 |
| Sep 26, 2025 | 8.24 | 8.24 | 8.11 | 8.11 | 7.90 | -1.58% | 857 |