South Port New Zealand Limited (NZE:SPN)
New Zealand · Delayed Price · Currency is NZD 8.82
+0.21 (2.44%)
May 19, 2026, 3:35 PM NZST
South Port New Zealand Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 8.90 | 8.95 | 8.82 | 8.82 | 8.82 | 2.44% | 8,171 |
| May 18, 2026 | 8.53 | 8.61 | 8.53 | 8.61 | 8.61 | 2.26% | 2,391 |
| May 15, 2026 | 8.28 | 8.42 | 8.28 | 8.42 | 8.42 | 1.69% | 46 |
| May 14, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 0.36% | 1,008 |
| May 13, 2026 | 8.17 | 8.25 | 8.17 | 8.25 | 8.25 | 1.23% | 513 |
| May 12, 2026 | 8.05 | 8.15 | 8.05 | 8.15 | 8.15 | 1.88% | 5,250 |
| May 11, 2026 | 7.85 | 8.00 | 7.85 | 8.00 | 8.00 | 4.03% | 11,407 |
| May 5, 2026 | 7.66 | 7.69 | 7.66 | 7.69 | 7.69 | 0.52% | 654 |
| May 4, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - | 1,508 |
| May 1, 2026 | 7.63 | 7.65 | 7.63 | 7.65 | 7.65 | 0.39% | 1,186 |
| Apr 30, 2026 | 7.61 | 7.62 | 7.61 | 7.62 | 7.62 | 0.26% | 89 |
| Apr 29, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | 88 |
| Apr 28, 2026 | 7.66 | 7.66 | 7.60 | 7.60 | 7.60 | -0.65% | 135 |
| Apr 24, 2026 | 7.69 | 7.69 | 7.60 | 7.65 | 7.65 | -0.52% | 2,828 |
| Apr 23, 2026 | 7.69 | 7.70 | 7.68 | 7.69 | 7.69 | -0.13% | 427 |
| Apr 22, 2026 | 7.74 | 7.74 | 7.70 | 7.70 | 7.70 | -1.03% | 97 |
| Apr 21, 2026 | 7.81 | 7.81 | 7.78 | 7.78 | 7.78 | -0.89% | 259 |
| Apr 20, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -0.63% | 2,225 |
| Apr 17, 2026 | 7.80 | 7.90 | 7.80 | 7.90 | 7.90 | 1.28% | 1,063 |
| Apr 16, 2026 | 7.95 | 7.96 | 7.80 | 7.80 | 7.80 | -1.02% | 3,123 |
| Apr 15, 2026 | 7.95 | 7.95 | 7.88 | 7.88 | 7.88 | -1.01% | 1,911 |
| Apr 14, 2026 | 7.98 | 7.98 | 7.95 | 7.96 | 7.96 | -3.52% | 1,577 |
| Apr 13, 2026 | 8.27 | 8.27 | 8.25 | 8.25 | 8.25 | -0.36% | 570 |
| Apr 10, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | -1.08% | 491 |
| Apr 9, 2026 | 8.44 | 8.44 | 8.37 | 8.37 | 8.37 | -1.18% | 570 |
| Apr 8, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | - | 180 |
| Apr 7, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | -0.24% | 123 |
| Apr 2, 2026 | 8.49 | 8.50 | 8.48 | 8.49 | 8.49 | -0.24% | 2,488 |
| Apr 1, 2026 | 8.58 | 8.58 | 8.51 | 8.51 | 8.51 | -0.82% | 852 |
| Mar 31, 2026 | 8.63 | 8.63 | 8.58 | 8.58 | 8.58 | -0.81% | 865 |
| Mar 30, 2026 | 8.69 | 8.69 | 8.65 | 8.65 | 8.65 | -0.57% | 43 |
| Mar 27, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -0.34% | 51 |
| Mar 26, 2026 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | -0.34% | 43 |
| Mar 25, 2026 | 8.77 | 8.77 | 8.76 | 8.76 | 8.76 | -0.45% | 646 |
| Mar 24, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -0.23% | 118 |
| Mar 23, 2026 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | -0.34% | 1,252 |
| Mar 20, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - | 61 |
| Mar 19, 2026 | 8.86 | 8.86 | 8.85 | 8.85 | 8.85 | -0.23% | 503 |
| Mar 18, 2026 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | -0.34% | 53 |
| Mar 17, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -0.89% | 6,162 |
| Mar 16, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | -0.11% | 924 |
| Mar 13, 2026 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | -0.22% | 59 |
| Mar 12, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | -0.11% | 29 |
| Mar 11, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | - | 69 |
| Mar 10, 2026 | 9.00 | 9.02 | 9.00 | 9.02 | 9.02 | 0.45% | 666 |
| Mar 9, 2026 | 8.97 | 8.98 | 8.97 | 8.98 | 8.98 | 0.22% | 160 |
| Mar 5, 2026 | 8.87 | 8.96 | 8.87 | 8.96 | 8.96 | 1.01% | 3,314 |
| Mar 4, 2026 | 8.99 | 8.99 | 8.87 | 8.87 | 8.87 | -1.44% | 5,362 |
| Mar 3, 2026 | 8.99 | 9.00 | 8.99 | 9.00 | 9.00 | - | 140 |
| Mar 2, 2026 | 9.02 | 9.03 | 9.00 | 9.00 | 9.00 | -0.11% | 462 |