Spark New Zealand Limited (SPKKY)
OTCMKTS
· Delayed Price · Currency is USD
7.30
-0.07 (-0.95%)
Jun 30, 2025, 3:56 PM EDT
Spark New Zealand Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2025 | 7.09 | 7.35 | 7.08 | 7.30 | 7.30 | -0.95% | 33,220 |
| Jun 27, 2025 | 7.27 | 7.37 | 7.06 | 7.37 | 7.37 | 3.37% | 35,168 |
| Jun 26, 2025 | 7.21 | 7.21 | 7.06 | 7.13 | 7.13 | 0.99% | 22,341 |
| Jun 25, 2025 | 7.14 | 7.14 | 7.06 | 7.06 | 7.06 | -0.07% | 15,772 |
| Jun 24, 2025 | 7.01 | 7.10 | 6.91 | 7.07 | 7.07 | 1.65% | 17,425 |
| Jun 23, 2025 | 6.98 | 7.12 | 6.90 | 6.95 | 6.95 | -0.27% | 31,112 |
| Jun 20, 2025 | 7.00 | 7.14 | 6.94 | 6.97 | 6.97 | -0.87% | 37,850 |
| Jun 18, 2025 | 7.06 | 7.10 | 7.03 | 7.03 | 7.03 | -0.42% | 33,195 |
| Jun 17, 2025 | 7.13 | 7.13 | 7.05 | 7.06 | 7.06 | - | 36,289 |
| Jun 16, 2025 | 7.00 | 7.09 | 7.00 | 7.06 | 7.06 | 1.44% | 32,187 |
| Jun 13, 2025 | 7.00 | 7.03 | 6.94 | 6.96 | 6.96 | -1.28% | 18,646 |
| Jun 12, 2025 | 7.13 | 7.13 | 7.04 | 7.05 | 7.05 | 0.36% | 30,997 |
| Jun 11, 2025 | 7.00 | 7.05 | 6.99 | 7.03 | 7.03 | 1.81% | 24,491 |
| Jun 10, 2025 | 6.60 | 6.94 | 6.60 | 6.90 | 6.90 | 1.25% | 24,120 |
| Jun 9, 2025 | 6.75 | 6.83 | 6.74 | 6.82 | 6.82 | 0.89% | 42,629 |
| Jun 6, 2025 | 6.95 | 6.95 | 6.65 | 6.76 | 6.76 | -0.66% | 20,150 |
| Jun 5, 2025 | 6.52 | 6.85 | 6.52 | 6.80 | 6.80 | 0.29% | 48,129 |
| Jun 4, 2025 | 6.82 | 6.82 | 6.75 | 6.78 | 6.78 | 1.65% | 23,550 |
| Jun 3, 2025 | 6.69 | 6.76 | 6.58 | 6.67 | 6.67 | -0.74% | 29,053 |
| Jun 2, 2025 | 6.38 | 6.74 | 6.38 | 6.72 | 6.72 | 2.10% | 19,642 |
| May 30, 2025 | 6.57 | 6.66 | 6.38 | 6.58 | 6.58 | -0.27% | 31,204 |
| May 29, 2025 | 6.70 | 6.75 | 6.52 | 6.60 | 6.60 | -0.68% | 51,487 |
| May 28, 2025 | 6.68 | 6.78 | 6.45 | 6.65 | 6.65 | -1.26% | 18,940 |
| May 27, 2025 | 6.80 | 6.80 | 6.70 | 6.73 | 6.73 | 0.45% | 29,787 |
| May 23, 2025 | 6.70 | 6.79 | 6.60 | 6.70 | 6.70 | 2.76% | 35,600 |
| May 22, 2025 | 6.68 | 6.78 | 6.52 | 6.52 | 6.52 | -3.26% | 33,383 |
| May 21, 2025 | 6.50 | 6.79 | 6.50 | 6.74 | 6.74 | 1.20% | 44,111 |
| May 20, 2025 | 6.68 | 6.78 | 6.60 | 6.66 | 6.66 | -0.60% | 43,285 |
| May 19, 2025 | 6.35 | 6.90 | 6.35 | 6.70 | 6.70 | 2.27% | 134,618 |
| May 16, 2025 | 6.69 | 6.69 | 6.52 | 6.55 | 6.55 | -0.44% | 31,074 |
| May 15, 2025 | 6.52 | 6.69 | 6.52 | 6.58 | 6.58 | -0.75% | 18,984 |
| May 14, 2025 | 6.65 | 6.69 | 6.56 | 6.63 | 6.63 | -0.30% | 38,769 |
| May 13, 2025 | 6.55 | 6.65 | 6.55 | 6.65 | 6.65 | 1.76% | 32,320 |
| May 12, 2025 | 6.54 | 6.55 | 6.50 | 6.54 | 6.54 | -0.15% | 22,419 |
| May 9, 2025 | 6.54 | 6.69 | 6.46 | 6.55 | 6.55 | 1.47% | 103,146 |
| May 8, 2025 | 6.35 | 6.54 | 6.35 | 6.45 | 6.45 | -0.43% | 23,537 |
| May 7, 2025 | 6.44 | 6.52 | 6.35 | 6.48 | 6.48 | 2.18% | 28,309 |
| May 6, 2025 | 6.36 | 6.37 | 6.30 | 6.34 | 6.34 | 0.63% | 53,576 |
| May 5, 2025 | 6.30 | 6.42 | 6.18 | 6.30 | 6.30 | - | 52,850 |
| May 2, 2025 | 6.37 | 6.38 | 6.30 | 6.30 | 6.30 | 0.64% | 80,638 |
| May 1, 2025 | 6.25 | 6.45 | 6.23 | 6.26 | 6.26 | - | 80,648 |
| Apr 30, 2025 | 6.25 | 6.44 | 6.20 | 6.26 | 6.26 | -2.95% | 110,310 |
| Apr 29, 2025 | 6.34 | 6.45 | 6.33 | 6.45 | 6.45 | 2.71% | 44,445 |
| Apr 28, 2025 | 6.06 | 6.41 | 6.06 | 6.28 | 6.28 | -0.74% | 133,088 |
| Apr 25, 2025 | 6.02 | 6.40 | 6.02 | 6.33 | 6.33 | -0.44% | 41,006 |
| Apr 24, 2025 | 6.18 | 6.36 | 6.18 | 6.36 | 6.36 | 1.68% | 85,180 |
| Apr 23, 2025 | 6.19 | 6.30 | 6.10 | 6.25 | 6.25 | 2.91% | 43,160 |
| Apr 22, 2025 | 5.80 | 6.27 | 5.80 | 6.07 | 6.07 | -3.30% | 115,874 |
| Apr 21, 2025 | 5.93 | 6.28 | 5.93 | 6.28 | 6.28 | 0.16% | 113,670 |
| Apr 17, 2025 | 5.98 | 6.30 | 5.98 | 6.27 | 6.27 | 3.12% | 104,273 |