South Port New Zealand Limited (NZE:SPN)
New Zealand · Delayed Price · Currency is NZD 7.60
0.00 (0.00%)
Sep 3, 2025, 2:00 PM NZST
South Port New Zealand Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | - | - |