Spark New Zealand Limited (SPKKY)
OTCMKTS · Delayed Price · Currency is USD
6.57
-0.01 (-0.15%)
Feb 12, 2026, 11:20 AM EST
Spark New Zealand Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 6.58 | 6.62 | 6.58 | 6.58 | 6.58 | - | 20,400 |
| Feb 10, 2026 | 6.65 | 6.66 | 6.58 | 6.58 | 6.58 | -0.60% | 21,970 |
| Feb 9, 2026 | 6.60 | 6.64 | 6.59 | 6.62 | 6.62 | -1.49% | 23,351 |
| Feb 6, 2026 | 6.60 | 6.75 | 6.60 | 6.72 | 6.72 | 1.24% | 14,273 |
| Feb 5, 2026 | 6.75 | 6.75 | 6.63 | 6.64 | 6.64 | -1.15% | 30,840 |
| Feb 4, 2026 | 6.75 | 6.76 | 6.71 | 6.72 | 6.72 | -0.68% | 19,444 |
| Feb 3, 2026 | 7.05 | 7.05 | 6.70 | 6.76 | 6.76 | 0.39% | 31,955 |
| Feb 2, 2026 | 6.70 | 6.80 | 6.70 | 6.74 | 6.74 | -0.07% | 10,027 |
| Jan 30, 2026 | 6.78 | 6.81 | 6.71 | 6.74 | 6.74 | -0.44% | 45,060 |
| Jan 29, 2026 | 6.81 | 6.81 | 6.72 | 6.77 | 6.77 | 0.83% | 60,984 |
| Jan 28, 2026 | 7.00 | 7.00 | 6.65 | 6.71 | 6.71 | -1.41% | 76,110 |
| Jan 27, 2026 | 6.54 | 6.90 | 6.54 | 6.81 | 6.81 | 1.49% | 17,734 |
| Jan 26, 2026 | 6.78 | 6.84 | 6.59 | 6.71 | 6.71 | 1.85% | 30,886 |
| Jan 23, 2026 | 6.80 | 6.80 | 6.55 | 6.59 | 6.59 | -0.86% | 11,030 |
| Jan 22, 2026 | 6.59 | 6.70 | 6.59 | 6.65 | 6.65 | -1.44% | 67,851 |
| Jan 21, 2026 | 6.68 | 6.85 | 6.54 | 6.74 | 6.74 | 1.64% | 45,421 |
| Jan 20, 2026 | 6.50 | 6.65 | 6.50 | 6.63 | 6.63 | -0.84% | 11,391 |
| Jan 16, 2026 | 6.65 | 6.70 | 6.65 | 6.69 | 6.69 | 0.22% | 9,812 |
| Jan 15, 2026 | 6.63 | 6.69 | 6.63 | 6.67 | 6.67 | 1.43% | 13,286 |
| Jan 14, 2026 | 6.46 | 6.60 | 6.46 | 6.58 | 6.58 | 1.75% | 13,173 |
| Jan 13, 2026 | 6.50 | 6.55 | 6.45 | 6.47 | 6.47 | -2.02% | 43,914 |
| Jan 12, 2026 | 6.65 | 6.65 | 6.55 | 6.60 | 6.60 | 0.30% | 21,349 |
| Jan 9, 2026 | 6.57 | 6.58 | 6.53 | 6.58 | 6.58 | 0.53% | 20,534 |
| Jan 8, 2026 | 6.53 | 6.56 | 6.53 | 6.55 | 6.55 | 0.23% | 29,122 |
| Jan 7, 2026 | 6.50 | 6.55 | 6.50 | 6.53 | 6.53 | 0.15% | 29,689 |
| Jan 6, 2026 | 6.55 | 6.56 | 6.51 | 6.52 | 6.52 | -0.46% | 28,352 |
| Jan 5, 2026 | 6.68 | 6.68 | 6.50 | 6.55 | 6.55 | 0.28% | 30,029 |
| Jan 2, 2026 | 6.65 | 6.74 | 6.52 | 6.53 | 6.53 | -0.05% | 38,052 |
| Dec 31, 2025 | 6.64 | 6.64 | 6.51 | 6.54 | 6.54 | 0.08% | 41,550 |
| Dec 30, 2025 | 6.50 | 6.59 | 6.50 | 6.53 | 6.53 | -0.91% | 37,891 |
| Dec 29, 2025 | 6.50 | 6.59 | 6.50 | 6.59 | 6.59 | 1.03% | 43,258 |
| Dec 26, 2025 | 6.50 | 6.55 | 6.50 | 6.52 | 6.52 | 0.20% | 36,322 |
| Dec 24, 2025 | 6.50 | 6.56 | 6.50 | 6.51 | 6.51 | -0.15% | 9,714 |
| Dec 23, 2025 | 6.44 | 6.52 | 6.44 | 6.52 | 6.52 | 1.09% | 33,822 |
| Dec 22, 2025 | 6.43 | 6.48 | 6.42 | 6.45 | 6.45 | 0.78% | 99,551 |
| Dec 19, 2025 | 6.41 | 6.43 | 6.40 | 6.40 | 6.40 | -0.20% | 37,542 |
| Dec 18, 2025 | 6.45 | 6.45 | 6.39 | 6.41 | 6.41 | -0.57% | 18,660 |
| Dec 17, 2025 | 6.50 | 6.50 | 6.45 | 6.45 | 6.45 | -2.12% | 36,493 |
| Dec 16, 2025 | 6.45 | 6.60 | 6.44 | 6.59 | 6.59 | 1.63% | 48,130 |
| Dec 15, 2025 | 6.28 | 6.57 | 6.28 | 6.48 | 6.48 | 0.53% | 37,082 |
| Dec 12, 2025 | 6.51 | 6.52 | 6.45 | 6.45 | 6.45 | -1.23% | 30,195 |
| Dec 11, 2025 | 6.50 | 6.55 | 6.46 | 6.53 | 6.53 | -0.31% | 42,714 |
| Dec 10, 2025 | 6.47 | 6.55 | 6.45 | 6.55 | 6.55 | 0.92% | 22,923 |
| Dec 9, 2025 | 6.45 | 6.51 | 6.45 | 6.49 | 6.49 | 0.15% | 22,851 |
| Dec 8, 2025 | 6.45 | 6.53 | 6.45 | 6.48 | 6.48 | 0.62% | 55,638 |
| Dec 5, 2025 | 6.48 | 6.48 | 6.44 | 6.44 | 6.44 | -1.20% | 24,333 |
| Dec 4, 2025 | 6.40 | 6.54 | 6.40 | 6.52 | 6.52 | -0.94% | 29,403 |
| Dec 3, 2025 | 6.43 | 6.60 | 6.40 | 6.58 | 6.58 | 0.77% | 28,678 |
| Dec 2, 2025 | 6.37 | 6.56 | 6.37 | 6.53 | 6.53 | 0.93% | 91,285 |
| Dec 1, 2025 | 6.42 | 6.50 | 6.29 | 6.47 | 6.47 | 0.78% | 100,895 |