South Port New Zealand Limited (NZE:SPN)
New Zealand · Delayed Price · Currency is NZD 8.70
+0.15 (1.75%)
Aug 12, 2026, 11:20 AM NZST
South Port New Zealand Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2026 | 8.60 | 8.68 | 8.54 | 8.60 | 8.60 | 0.23% | 5,276 |
| Aug 4, 2026 | 8.52 | 8.66 | 8.52 | 8.58 | 8.58 | 0.70% | 174 |
| Aug 3, 2026 | 8.58 | 8.66 | 8.52 | 8.52 | 8.52 | 0.24% | 63 |
| Jul 31, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 5 |
| Jul 30, 2026 | 8.46 | 8.54 | 8.46 | 8.50 | 8.50 | 0.47% | 1,473 |
| Jul 29, 2026 | 8.46 | 8.54 | 8.46 | 8.46 | 8.46 | - | 219 |
| Jul 28, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 0.95% | 3 |
| Jul 27, 2026 | 8.38 | 8.46 | 8.38 | 8.38 | 8.38 | -1.18% | 1,089 |
| Jul 24, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 0.95% | 3 |
| Jul 23, 2026 | 8.60 | 8.60 | 8.40 | 8.40 | 8.40 | -1.18% | 178 |
| Jul 22, 2026 | 8.40 | 8.50 | 8.40 | 8.50 | 8.50 | 1.43% | 999 |
| Jul 21, 2026 | 8.50 | 8.51 | 8.38 | 8.38 | 8.38 | - | 2,720 |
| Jul 20, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | -1.41% | 91 |
| Jul 17, 2026 | 8.40 | 8.50 | 8.40 | 8.50 | 8.50 | 1.43% | 1,351 |
| Jul 16, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | -0.83% | 118 |
| Jul 15, 2026 | 8.45 | 8.45 | 8.37 | 8.45 | 8.45 | -0.59% | 3,516 |
| Jul 14, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 0.59% | 421 |
| Jul 13, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -1.17% | 271 |
| Jul 9, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 0.23% | 6,854 |
| Jul 8, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 0.24% | 3,158 |
| Jul 7, 2026 | 8.46 | 8.51 | 8.46 | 8.51 | 8.51 | 0.24% | 1,246 |
| Jul 6, 2026 | 8.46 | 8.50 | 8.46 | 8.49 | 8.49 | -0.12% | 2,437 |
| Jul 3, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 247 |
| Jul 2, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 1.67% | 594 |
| Jul 1, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | - | 1 |
| Jun 30, 2026 | 8.45 | 8.45 | 8.33 | 8.36 | 8.36 | -0.36% | 6,008 |
| Jun 29, 2026 | 8.37 | 8.45 | 8.37 | 8.39 | 8.39 | -0.71% | 2,910 |
| Jun 26, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -0.59% | 170 |
| Jun 25, 2026 | 8.55 | 8.55 | 8.50 | 8.50 | 8.50 | -0.58% | 3,343 |
| Jun 24, 2026 | 8.56 | 8.56 | 8.55 | 8.55 | 8.55 | - | 5,205 |
| Jun 23, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -0.12% | 53 |
| Jun 22, 2026 | 8.60 | 8.60 | 8.55 | 8.56 | 8.56 | -1.61% | 2,375 |
| Jun 19, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -1.14% | 99 |
| Jun 18, 2026 | 8.90 | 8.90 | 8.80 | 8.80 | 8.80 | -1.12% | 1,477 |
| Jun 17, 2026 | 9.00 | 9.00 | 8.90 | 8.90 | 8.90 | 0.68% | 1,545 |
| Jun 16, 2026 | 8.80 | 8.84 | 8.80 | 8.84 | 8.84 | 0.45% | 3,010 |
| Jun 15, 2026 | 8.80 | 8.88 | 8.80 | 8.80 | 8.80 | -0.90% | 1,820 |
| Jun 12, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | -0.34% | 2,160 |
| Jun 11, 2026 | 9.00 | 9.00 | 8.91 | 8.91 | 8.91 | -1.00% | 6,178 |
| Jun 10, 2026 | 8.80 | 9.00 | 8.80 | 9.00 | 9.00 | 2.27% | 602 |
| Jun 9, 2026 | 8.68 | 8.80 | 8.68 | 8.80 | 8.80 | 1.38% | 4,591 |
| Jun 8, 2026 | 8.76 | 8.76 | 8.68 | 8.68 | 8.68 | -0.80% | 329 |
| Jun 5, 2026 | 8.94 | 8.94 | 8.75 | 8.75 | 8.75 | -2.23% | 694 |
| Jun 4, 2026 | 8.90 | 8.95 | 8.90 | 8.95 | 8.95 | 2.29% | 2,840 |
| Jun 3, 2026 | 8.85 | 8.85 | 8.75 | 8.75 | 8.75 | -1.13% | 1,434 |
| Jun 2, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -0.56% | 746 |