South Port New Zealand Limited (NZE:SPN)
New Zealand · Delayed Price · Currency is NZD 7.60
0.00 (0.00%)
Apr 29, 2026, 9:59 AM NZST
South Port New Zealand Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 72 |
| 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 |
| Feb 27, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 0.11% | 4 |
| Feb 26, 2026 | 9.06 | 9.06 | 9.00 | 9.00 | 9.00 | -1.53% | 1,918 |
| Feb 25, 2026 | 9.14 | 9.14 | 9.14 | 9.14 | 9.04 | -0.11% | 30 |
| Feb 24, 2026 | 9.20 | 9.20 | 9.15 | 9.15 | 9.05 | -0.54% | 283 |
| Feb 23, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.10 | 0.22% | 74 |
| Feb 20, 2026 | 9.20 | 9.20 | 9.18 | 9.18 | 9.08 | -0.11% | 803 |
| Feb 19, 2026 | 9.19 | 9.19 | 9.19 | 9.19 | 9.09 | 0.44% | 2,323 |
| Feb 18, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.05 | -0.11% | 57 |
| Feb 17, 2026 | 9.18 | 9.18 | 9.16 | 9.16 | 9.06 | -0.43% | 1,225 |
| Feb 16, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.10 | - | 1,780 |
| Feb 13, 2026 | 8.89 | 9.20 | 8.89 | 9.20 | 9.10 | 3.37% | 10,322 |
| Feb 12, 2026 | 8.95 | 8.95 | 8.90 | 8.90 | 8.80 | -0.56% | 43 |