South Port New Zealand Limited (NZE:SPN)
New Zealand · Delayed Price · Currency is NZD 7.86
-0.22 (-2.72%)
Nov 6, 2026, 5:00 PM NZDT
South Port New Zealand Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 8.06 | 8.16 | 7.86 | 7.86 | 7.86 | -2.72% | 13,409 |
| Nov 5, 2026 | 8.06 | 8.08 | 8.06 | 8.08 | 8.08 | 0.25% | 3 |
| Nov 4, 2026 | 8.06 | 8.06 | 8.04 | 8.06 | 8.06 | -0.49% | 455,257 |
| Nov 3, 2026 | 8.10 | 8.14 | 8.05 | 8.10 | 8.10 | - | 103,446 |
| Nov 2, 2026 | 8.17 | 8.18 | 8.10 | 8.10 | 8.10 | 2.03% | 8,224 |
| Oct 30, 2026 | 8.18 | 8.36 | 8.18 | 8.18 | 7.94 | 0.12% | 3,364 |
| Oct 29, 2026 | 8.20 | 8.25 | 8.17 | 8.17 | 7.93 | -0.37% | 4,568 |
| Oct 28, 2026 | 8.30 | 8.32 | 8.20 | 8.20 | 7.96 | -1.20% | 4,891 |
| Oct 27, 2026 | 8.32 | 8.32 | 8.30 | 8.30 | 8.06 | - | 9,577 |
| Oct 23, 2026 | 8.26 | 8.30 | 8.26 | 8.30 | 8.06 | 0.61% | 14 |
| Oct 22, 2026 | 8.26 | 8.35 | 8.25 | 8.25 | 8.01 | - | 1,722 |
| Oct 21, 2026 | 8.31 | 8.35 | 8.25 | 8.25 | 8.01 | -0.24% | 9,715 |
| Oct 20, 2026 | 8.25 | 8.27 | 8.25 | 8.27 | 8.03 | 1.22% | 12 |
| Oct 19, 2026 | 8.31 | 8.31 | 8.17 | 8.17 | 7.93 | -0.97% | 12,745 |
| Oct 16, 2026 | 8.25 | 8.41 | 8.25 | 8.25 | 8.01 | 0.36% | 6,253 |
| Oct 15, 2026 | 8.29 | 8.29 | 8.16 | 8.22 | 7.98 | -1.79% | 4,197 |
| Oct 14, 2026 | 8.50 | 8.50 | 8.37 | 8.37 | 8.12 | -1.53% | 189 |
| Oct 13, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.25 | - | 622 |
| Oct 12, 2026 | 8.25 | 8.50 | 8.25 | 8.50 | 8.25 | 3.03% | 7,435 |
| Oct 9, 2026 | 8.26 | 8.32 | 8.10 | 8.25 | 8.01 | 0.61% | 39,550 |
| Oct 8, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 7.96 | 1.23% | 2 |
| Oct 7, 2026 | 8.34 | 8.50 | 8.10 | 8.10 | 7.86 | -2.99% | 490 |
| Oct 6, 2026 | 8.50 | 8.50 | 8.10 | 8.35 | 8.10 | -1.76% | 3,613 |
| Oct 5, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.25 | - | 416 |
| Oct 2, 2026 | 8.59 | 8.59 | 8.50 | 8.50 | 8.25 | -0.35% | 1,135 |
| Oct 1, 2026 | 8.59 | 8.59 | 8.53 | 8.53 | 8.28 | -0.70% | 3,750,171 |
| Sep 30, 2026 | 8.60 | 8.60 | 8.54 | 8.59 | 8.34 | 1.06% | 602 |
| Sep 29, 2026 | 8.60 | 8.60 | 8.50 | 8.50 | 8.25 | -1.16% | 782 |
| Sep 28, 2026 | 8.60 | 8.60 | 8.56 | 8.60 | 8.35 | - | 2,486 |
| Sep 25, 2026 | 8.64 | 8.64 | 8.55 | 8.60 | 8.35 | -0.46% | 481 |
| Sep 24, 2026 | 8.65 | 8.65 | 8.64 | 8.64 | 8.39 | 0.23% | 179 |
| Sep 23, 2026 | 8.69 | 8.69 | 8.61 | 8.62 | 8.37 | -0.81% | 762 |
| Sep 22, 2026 | 8.80 | 8.80 | 8.69 | 8.69 | 8.43 | -1.25% | 269 |
| Sep 21, 2026 | 8.79 | 8.80 | 8.75 | 8.80 | 8.54 | - | 767 |
| Sep 18, 2026 | 8.80 | 8.80 | 8.76 | 8.80 | 8.54 | - | 67 |
| Sep 17, 2026 | 8.76 | 8.80 | 8.70 | 8.80 | 8.54 | - | 182 |
| Sep 16, 2026 | 8.84 | 8.84 | 8.80 | 8.80 | 8.54 | -0.45% | 33 |
| Sep 15, 2026 | 8.88 | 8.88 | 8.84 | 8.84 | 8.58 | - | 739 |
| Sep 14, 2026 | 8.81 | 8.84 | 8.81 | 8.84 | 8.58 | 0.34% | 56 |
| Sep 11, 2026 | 8.89 | 8.89 | 8.81 | 8.81 | 8.55 | -1.01% | 52 |
| Sep 10, 2026 | 8.97 | 8.97 | 8.90 | 8.90 | 8.64 | -0.34% | 752 |
| Sep 9, 2026 | 8.85 | 8.93 | 8.85 | 8.93 | 8.67 | 1.48% | 5,004 |
| Sep 8, 2026 | 8.80 | 8.84 | 8.77 | 8.80 | 8.54 | - | 5,032 |
| Sep 7, 2026 | 8.89 | 8.89 | 8.80 | 8.80 | 8.54 | -1.01% | 194 |
| Sep 4, 2026 | 8.92 | 8.92 | 8.89 | 8.89 | 8.63 | -0.34% | 240 |
| Sep 3, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.66 | - | 644 |
| Sep 2, 2026 | 8.97 | 8.97 | 8.92 | 8.92 | 8.66 | -0.56% | 62 |
| Sep 1, 2026 | 8.99 | 8.99 | 8.97 | 8.97 | 8.71 | -0.33% | 23 |
| Aug 31, 2026 | 8.86 | 9.02 | 8.86 | 9.00 | 8.73 | 1.69% | 12,945 |
| Aug 28, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.59 | 0.11% | 1 |