South Port New Zealand Limited (NZE:SPN)
New Zealand · Delayed Price · Currency is NZD 8.39
-0.06 (-0.71%)
Jun 29, 2026, 3:53 PM NZST
South Port New Zealand Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 29, 2026 | 9.00 | 9.00 | 8.90 | 8.90 | 8.90 | -1.11% | 100 |
| May 28, 2026 | 9.00 | 9.00 | 8.99 | 9.00 | 9.00 | 1.69% | 19,366 |
| May 27, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -1.67% | 1,029 |
| May 26, 2026 | 8.85 | 9.00 | 8.85 | 9.00 | 9.00 | - | 450 |
| May 25, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 1.93% | 78 |
| May 22, 2026 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | -1.89% | 84 |
| May 21, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.11% | 1,840 |
| May 20, 2026 | 8.82 | 9.00 | 8.82 | 8.99 | 8.99 | 1.93% | 2,765 |
| 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 |