South Port New Zealand Limited (NZE:SPN)
New Zealand · Delayed Price · Currency is NZD 8.25
+0.03 (0.36%)
Oct 16, 2026, 4:39 PM NZST
South Port New Zealand Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 8.25 | 8.41 | 8.25 | 8.25 | 8.25 | 0.36% | 6,253 |
| Oct 15, 2026 | 8.29 | 8.29 | 8.16 | 8.22 | 8.22 | -1.79% | 4,197 |
| Oct 14, 2026 | 8.50 | 8.50 | 8.37 | 8.37 | 8.37 | -1.53% | 189 |
| Oct 13, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 622 |
| Oct 12, 2026 | 8.25 | 8.50 | 8.25 | 8.50 | 8.50 | 3.03% | 7,435 |
| Oct 9, 2026 | 8.26 | 8.32 | 8.10 | 8.25 | 8.25 | 0.61% | 39,550 |
| Oct 8, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 1.23% | 2 |
| Oct 7, 2026 | 8.34 | 8.50 | 8.10 | 8.10 | 8.10 | -2.99% | 490 |
| Oct 6, 2026 | 8.50 | 8.50 | 8.10 | 8.35 | 8.35 | -1.76% | 3,613 |
| Oct 5, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 416 |
| Oct 2, 2026 | 8.59 | 8.59 | 8.50 | 8.50 | 8.50 | -0.35% | 1,135 |
| Oct 1, 2026 | 8.59 | 8.59 | 8.53 | 8.53 | 8.53 | -0.70% | 3,750,171 |
| Sep 30, 2026 | 8.60 | 8.60 | 8.54 | 8.59 | 8.59 | 1.06% | 602 |
| Sep 29, 2026 | 8.60 | 8.60 | 8.50 | 8.50 | 8.50 | -1.16% | 782 |
| Sep 28, 2026 | 8.60 | 8.60 | 8.56 | 8.60 | 8.60 | - | 2,486 |
| Sep 25, 2026 | 8.64 | 8.64 | 8.55 | 8.60 | 8.60 | -0.46% | 481 |
| Sep 24, 2026 | 8.65 | 8.65 | 8.64 | 8.64 | 8.64 | 0.23% | 179 |
| Sep 23, 2026 | 8.69 | 8.69 | 8.61 | 8.62 | 8.62 | -0.81% | 762 |
| Sep 22, 2026 | 8.80 | 8.80 | 8.69 | 8.69 | 8.69 | -1.25% | 269 |
| Sep 21, 2026 | 8.79 | 8.80 | 8.75 | 8.80 | 8.80 | - | 767 |
| Sep 18, 2026 | 8.80 | 8.80 | 8.76 | 8.80 | 8.80 | - | 67 |
| Sep 17, 2026 | 8.76 | 8.80 | 8.70 | 8.80 | 8.80 | - | 182 |
| Sep 16, 2026 | 8.84 | 8.84 | 8.80 | 8.80 | 8.80 | -0.45% | 33 |
| Sep 15, 2026 | 8.88 | 8.88 | 8.84 | 8.84 | 8.84 | - | 739 |
| Sep 14, 2026 | 8.81 | 8.84 | 8.81 | 8.84 | 8.84 | 0.34% | 56 |
| Sep 11, 2026 | 8.89 | 8.89 | 8.81 | 8.81 | 8.81 | -1.01% | 52 |
| Sep 10, 2026 | 8.97 | 8.97 | 8.90 | 8.90 | 8.90 | -0.34% | 752 |
| Sep 9, 2026 | 8.85 | 8.93 | 8.85 | 8.93 | 8.93 | 1.48% | 5,004 |
| Sep 8, 2026 | 8.80 | 8.84 | 8.77 | 8.80 | 8.80 | - | 5,032 |
| Sep 7, 2026 | 8.89 | 8.89 | 8.80 | 8.80 | 8.80 | -1.01% | 194 |
| Sep 4, 2026 | 8.92 | 8.92 | 8.89 | 8.89 | 8.89 | -0.34% | 240 |
| Sep 3, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | - | 644 |
| Sep 2, 2026 | 8.97 | 8.97 | 8.92 | 8.92 | 8.92 | -0.56% | 62 |
| Sep 1, 2026 | 8.99 | 8.99 | 8.97 | 8.97 | 8.97 | -0.33% | 23 |
| Aug 31, 2026 | 8.86 | 9.02 | 8.86 | 9.00 | 9.00 | 1.69% | 12,945 |
| Aug 28, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 0.11% | 1 |
| Aug 27, 2026 | 8.81 | 8.84 | 8.81 | 8.84 | 8.84 | 0.45% | 9 |
| Aug 26, 2026 | 8.69 | 8.80 | 8.68 | 8.80 | 8.80 | 1.27% | 3,786 |
| Aug 25, 2026 | 8.69 | 8.71 | 8.60 | 8.69 | 8.69 | - | 1,411 |
| Aug 24, 2026 | 8.80 | 8.80 | 8.69 | 8.69 | 8.69 | -1.25% | 64 |
| Aug 21, 2026 | 8.95 | 8.95 | 8.80 | 8.80 | 8.80 | -1.12% | 7,673 |
| Aug 19, 2026 | 8.90 | 8.94 | 8.90 | 8.90 | 8.90 | -0.56% | 218 |
| Aug 18, 2026 | 8.91 | 9.00 | 8.91 | 8.95 | 8.95 | 0.56% | 204 |
| Aug 17, 2026 | 8.74 | 8.94 | 8.74 | 8.90 | 8.90 | 2.77% | 1,052 |
| Aug 13, 2026 | 8.74 | 8.82 | 8.66 | 8.66 | 8.66 | -0.46% | 405 |
| Aug 12, 2026 | 8.62 | 8.70 | 8.62 | 8.70 | 8.70 | 1.75% | 243 |
| Aug 11, 2026 | 8.55 | 8.63 | 8.54 | 8.55 | 8.55 | -0.81% | 15,480 |
| Aug 10, 2026 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | 0.82% | 60 |
| Aug 7, 2026 | 8.68 | 8.73 | 8.55 | 8.55 | 8.55 | -0.58% | 1,350 |
| Aug 6, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | 82 |